Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
0.7480
-0.0698 (-8.54%)
At close: Nov 13, 2026, 4:00 PM EST
0.7480
0.00 (0.00%)
After-hours: Nov 13, 2026, 6:12 PM EST
Freight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.85 | 0.87 | 0.68 | 0.75 | 0.75 | -8.54% | 257,557 |
| Nov 12, 2026 | 0.91 | 0.91 | 0.76 | 0.82 | 0.82 | -12.11% | 138,318 |
| Nov 11, 2026 | 0.85 | 0.93 | 0.83 | 0.93 | 0.93 | 13.75% | 138,448 |
| Nov 10, 2026 | 0.98 | 0.99 | 0.81 | 0.82 | 0.82 | -18.20% | 200,121 |
| Nov 9, 2026 | 1.00 | 1.05 | 0.92 | 1.00 | 1.00 | 1.99% | 183,728 |
| Nov 6, 2026 | 0.90 | 1.02 | 0.88 | 0.98 | 0.98 | 9.04% | 111,092 |
| Nov 5, 2026 | 0.96 | 0.97 | 0.86 | 0.90 | 0.90 | -8.74% | 136,223 |
| Nov 4, 2026 | 1.06 | 1.08 | 0.96 | 0.99 | 0.99 | -6.16% | 236,550 |
| Nov 3, 2026 | 0.84 | 1.17 | 0.84 | 1.05 | 1.05 | 25.72% | 996,438 |
| Nov 2, 2026 | 1.02 | 1.03 | 0.83 | 0.84 | 0.84 | -21.94% | 365,095 |
| Oct 30, 2026 | 0.98 | 1.35 | 0.96 | 1.07 | 1.07 | 13.62% | 5,249,585 |
| Oct 29, 2026 | 0.97 | 1.09 | 0.94 | 0.94 | 0.94 | -5.83% | 424,125 |
| Oct 28, 2026 | 1.11 | 1.11 | 0.79 | 1.00 | 1.00 | -13.79% | 410,471 |
| Oct 27, 2026 | 1.08 | 1.46 | 1.05 | 1.16 | 1.16 | 16.00% | 13,642,598 |
| Oct 26, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -9.91% | 283,873 |
| Oct 23, 2026 | 1.22 | 1.25 | 1.11 | 1.11 | 1.11 | -9.76% | 254,800 |
| Oct 22, 2026 | 1.29 | 1.31 | 1.23 | 1.23 | 1.23 | -8.21% | 328,579 |
| Oct 21, 2026 | 1.49 | 1.52 | 1.29 | 1.34 | 1.34 | -12.99% | 447,281 |
| Oct 20, 2026 | 1.35 | 1.64 | 1.35 | 1.54 | 1.54 | 4.76% | 595,572 |
| Oct 19, 2026 | 2.01 | 2.15 | 1.25 | 1.47 | 1.47 | -0.94% | 10,257,571 |
| Oct 16, 2026 | 1.86 | 1.86 | 1.31 | 1.48 | 1.48 | -20.43% | 538,804 |
| Oct 15, 2026 | 2.20 | 2.49 | 1.70 | 1.87 | 1.87 | -24.31% | 682,221 |
| Oct 14, 2026 | 2.80 | 2.92 | 2.35 | 2.46 | 2.46 | -11.30% | 467,802 |
| Oct 13, 2026 | 3.00 | 3.81 | 2.70 | 2.78 | 2.78 | -20.63% | 886,751 |
| Oct 12, 2026 | 3.10 | 4.47 | 3.00 | 3.50 | 3.50 | 19.17% | 10,081,777 |
| Oct 9, 2026 | 3.10 | 3.60 | 2.65 | 2.94 | 2.94 | 14.55% | 10,436,846 |
| Oct 8, 2026 | 2.60 | 2.69 | 2.13 | 2.56 | 2.56 | 1.63% | 923,996 |
| Oct 7, 2026 | 2.62 | 2.79 | 2.43 | 2.52 | 2.52 | -21.65% | 1,304,736 |
| Oct 6, 2026 | 6.58 | 7.31 | 3.00 | 3.22 | 3.22 | 31.43% | 33,206,007 |
| Oct 5, 2026 | 2.45 | 2.69 | 2.36 | 2.45 | 2.45 | -2.85% | 127,599 |
| Oct 2, 2026 | 2.63 | 2.63 | 2.31 | 2.52 | 2.52 | -2.63% | 207,086 |
| Oct 1, 2026 | 2.51 | 2.62 | 2.47 | 2.59 | 2.59 | -7.50% | 348,618 |
| Sep 30, 2026 | 3.50 | 3.55 | 2.41 | 2.80 | 2.80 | -7.44% | 6,172,894 |
| Sep 29, 2026 | 3.17 | 3.39 | 2.70 | 3.03 | 3.03 | -8.33% | 118,286 |
| Sep 28, 2026 | 3.40 | 4.62 | 3.11 | 3.30 | 3.30 | -5.71% | 437,186 |
| Sep 25, 2026 | 3.70 | 4.10 | 3.25 | 3.50 | 3.50 | -12.50% | 112,759 |
| Sep 24, 2026 | 3.90 | 4.51 | 3.60 | 4.00 | 4.00 | -18.37% | 319,240 |
| Sep 23, 2026 | 5.00 | 7.40 | 4.11 | 4.90 | 4.90 | -1.05% | 3,044,399 |
| Sep 22, 2026 | 4.70 | 5.10 | 4.40 | 4.95 | 4.95 | -1.04% | 55,724 |
| Sep 21, 2026 | 6.00 | 6.00 | 4.50 | 5.00 | 5.00 | -20.60% | 86,648 |
| Sep 18, 2026 | 9.20 | 9.30 | 5.00 | 6.30 | 6.30 | -35.48% | 376,810 |
| Sep 17, 2026 | 9.58 | 11.80 | 8.60 | 9.77 | 9.77 | -5.17% | 67,741 |
| Sep 16, 2026 | 7.70 | 13.00 | 7.70 | 10.30 | 10.30 | 30.21% | 658,504 |
| Sep 15, 2026 | 8.50 | 8.59 | 7.61 | 7.91 | 7.91 | -5.27% | 3,385 |
| Sep 14, 2026 | 8.81 | 9.00 | 8.34 | 8.35 | 8.35 | -4.02% | 6,098 |
| Sep 11, 2026 | 9.60 | 9.76 | 8.40 | 8.70 | 8.70 | -11.22% | 13,368 |
| Sep 10, 2026 | 10.20 | 10.20 | 9.55 | 9.80 | 9.80 | 1.03% | 7,083 |
| Sep 9, 2026 | 10.20 | 10.90 | 9.44 | 9.70 | 9.70 | -4.90% | 9,917 |
| Sep 8, 2026 | 10.30 | 10.50 | 9.60 | 10.20 | 10.20 | -4.67% | 8,188 |
| Sep 4, 2026 | 10.80 | 10.91 | 10.20 | 10.70 | 10.70 | -1.83% | 6,336 |