Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.290
-0.040 (-3.01%)
At close: May 8, 2025, 4:00 PM
1.340
+0.050 (3.88%)
After-hours: May 8, 2025, 7:29 PM EDT
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.29 | 1.49 | 1.11 | 1.29 | 1.29 | -3.01% | 3,984,048 |
| May 7, 2025 | 1.41 | 1.43 | 1.25 | 1.33 | 1.33 | -3.62% | 12,003,566 |
| May 6, 2025 | 1.59 | 1.77 | 1.26 | 1.38 | 1.38 | -4.83% | 8,928,174 |
| May 5, 2025 | 1.69 | 1.76 | 1.43 | 1.45 | 1.45 | -30.29% | 5,494,369 |
| May 2, 2025 | 3.13 | 3.49 | 1.93 | 2.08 | 2.08 | 111.21% | 162,154,337 |
| May 1, 2025 | 1.17 | 1.21 | 0.91 | 0.98 | 0.98 | -20.58% | 1,405,371 |
| Apr 30, 2025 | 1.09 | 1.46 | 1.05 | 1.24 | 1.24 | 24.05% | 27,728,750 |
| Apr 29, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -0.24% | 6,715 |
| Apr 28, 2025 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -1.57% | 21,920 |
| Apr 25, 2025 | 1.01 | 1.03 | 0.96 | 1.02 | 1.02 | 6.53% | 62,203 |
| Apr 24, 2025 | 0.95 | 0.97 | 0.91 | 0.96 | 0.96 | -1.99% | 23,529 |
| Apr 23, 2025 | 0.99 | 1.01 | 0.93 | 0.98 | 0.98 | 5.23% | 40,038 |
| Apr 22, 2025 | 0.85 | 0.93 | 0.83 | 0.93 | 0.93 | 5.64% | 18,275 |
| Apr 21, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 0.17% | 8,840 |
| Apr 17, 2025 | 0.90 | 0.91 | 0.83 | 0.88 | 0.88 | -2.72% | 16,832 |
| Apr 16, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.98% | 35,479 |
| Apr 15, 2025 | 0.98 | 1.00 | 0.87 | 0.92 | 0.92 | -5.74% | 92,938 |
| Apr 14, 2025 | 1.08 | 1.20 | 0.87 | 0.97 | 0.97 | -15.30% | 316,554 |
| Apr 11, 2025 | 1.10 | 1.36 | 1.03 | 1.15 | 1.15 | 22.47% | 2,711,883 |
| Apr 10, 2025 | 0.85 | 0.95 | 0.85 | 0.94 | 0.94 | 11.79% | 43,832 |
| Apr 9, 2025 | 0.75 | 0.85 | 0.75 | 0.84 | 0.84 | 9.09% | 32,921 |
| Apr 8, 2025 | 0.97 | 0.98 | 0.71 | 0.77 | 0.77 | -19.79% | 125,716 |
| Apr 7, 2025 | 0.89 | 1.00 | 0.84 | 0.96 | 0.96 | 3.23% | 61,155 |
| Apr 4, 2025 | 1.04 | 1.04 | 0.90 | 0.93 | 0.93 | -15.45% | 38,012 |
| Apr 3, 2025 | 1.05 | 1.10 | 1.02 | 1.10 | 1.10 | 3.77% | 44,089 |
| Apr 2, 2025 | 0.97 | 1.07 | 0.95 | 1.06 | 1.06 | 12.89% | 49,324 |
| Apr 1, 2025 | 0.95 | 1.04 | 0.93 | 0.94 | 0.94 | -1.64% | 135,146 |
| Mar 31, 2025 | 0.98 | 1.02 | 0.94 | 0.95 | 0.95 | -3.19% | 18,579 |
| Mar 28, 2025 | 1.11 | 1.11 | 0.93 | 0.99 | 0.99 | -11.15% | 111,033 |
| Mar 27, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 14,717 |
| Mar 26, 2025 | 1.21 | 1.22 | 1.08 | 1.13 | 1.13 | -6.61% | 114,913 |
| Mar 25, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -3.20% | 39,694 |
| Mar 24, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 46,135 |
| Mar 21, 2025 | 1.14 | 1.28 | 1.14 | 1.27 | 1.27 | 11.40% | 61,392 |
| Mar 20, 2025 | 1.19 | 1.23 | 1.12 | 1.14 | 1.14 | -5.79% | 43,352 |
| Mar 19, 2025 | 1.27 | 1.27 | 1.17 | 1.21 | 1.21 | -6.20% | 59,167 |
| Mar 18, 2025 | 1.41 | 1.42 | 1.27 | 1.29 | 1.29 | -9.79% | 68,593 |
| Mar 17, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -2.39% | 30,227 |
| Mar 14, 2025 | 1.51 | 1.55 | 1.43 | 1.47 | 1.47 | -4.56% | 91,926 |
| Mar 13, 2025 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 0.33% | 52,953 |
| Mar 12, 2025 | 1.62 | 1.62 | 1.45 | 1.53 | 1.53 | -4.97% | 96,194 |
| Mar 11, 2025 | 1.51 | 1.63 | 1.45 | 1.61 | 1.61 | 7.33% | 143,056 |
| Mar 10, 2025 | 1.36 | 1.54 | 1.32 | 1.50 | 1.50 | 10.29% | 149,920 |
| Mar 7, 2025 | 1.37 | 1.50 | 1.35 | 1.36 | 1.36 | -2.16% | 250,651 |
| Mar 6, 2025 | 1.80 | 1.95 | 1.39 | 1.39 | 1.39 | -13.66% | 1,221,118 |
| Mar 5, 2025 | 1.64 | 1.80 | 1.47 | 1.61 | 1.61 | 1.90% | 2,384,686 |
| Mar 4, 2025 | 1.21 | 1.99 | 1.19 | 1.58 | 1.58 | 53.40% | 77,532,389 |
| Mar 3, 2025 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | -8.04% | 47,998 |
| Feb 28, 2025 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -5.88% | 12,279 |
| Feb 27, 2025 | 1.23 | 1.27 | 1.19 | 1.19 | 1.19 | -2.46% | 20,383 |