Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
0.7610
+0.0185 (2.49%)
At close: May 5, 2026, 4:00 PM EDT
0.7610
0.00 (0.00%)
After-hours: May 5, 2026, 4:10 PM EDT
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | - | 1.12% | 43,392 |
| May 4, 2026 | 0.74 | 0.78 | 0.74 | 0.74 | 0.74 | 0.04% | 30,456 |
| May 1, 2026 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -2.34% | 27,676 |
| Apr 30, 2026 | 0.73 | 0.78 | 0.72 | 0.76 | 0.76 | 2.70% | 119,195 |
| Apr 29, 2026 | 0.78 | 0.80 | 0.74 | 0.74 | 0.74 | -5.89% | 45,509 |
| Apr 28, 2026 | 0.87 | 0.87 | 0.77 | 0.79 | 0.79 | -9.38% | 49,585 |
| Apr 27, 2026 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | -2.49% | 71,560 |
| Apr 24, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | 1.17% | 80,829 |
| Apr 23, 2026 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | 0.15% | 26,385 |
| Apr 22, 2026 | 0.87 | 0.91 | 0.86 | 0.88 | 0.88 | -1.31% | 57,595 |
| Apr 21, 2026 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | -3.19% | 120,007 |
| Apr 20, 2026 | 0.93 | 0.93 | 0.86 | 0.92 | 0.92 | -0.93% | 55,325 |
| Apr 17, 2026 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 0.90% | 50,274 |
| Apr 16, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 4.50% | 55,892 |
| Apr 15, 2026 | 0.86 | 0.88 | 0.83 | 0.88 | 0.88 | -0.10% | 84,019 |
| Apr 14, 2026 | 0.83 | 0.88 | 0.82 | 0.88 | 0.88 | 3.88% | 80,481 |
| Apr 13, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 4.32% | 75,274 |
| Apr 10, 2026 | 0.86 | 0.86 | 0.79 | 0.81 | 0.81 | 0.88% | 81,936 |
| Apr 9, 2026 | 0.85 | 0.89 | 0.80 | 0.81 | 0.81 | -5.29% | 100,469 |
| Apr 8, 2026 | 0.92 | 0.95 | 0.85 | 0.85 | 0.85 | -9.49% | 225,172 |
| Apr 7, 2026 | 0.87 | 0.94 | 0.84 | 0.94 | 0.94 | -6.93% | 2,580,737 |
| Apr 6, 2026 | 0.93 | 1.01 | 0.86 | 1.01 | 1.01 | 10.99% | 83,178 |
| Apr 2, 2026 | 0.82 | 0.98 | 0.82 | 0.91 | 0.91 | 10.84% | 165,746 |
| Apr 1, 2026 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | -1.08% | 22,239 |
| Mar 31, 2026 | 0.82 | 0.86 | 0.81 | 0.83 | 0.83 | 1.22% | 40,520 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.75 | 0.82 | 0.82 | -17.17% | 185,471 |
| Mar 27, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -4.81% | 77,597 |
| Mar 26, 2026 | 1.05 | 1.12 | 1.02 | 1.04 | 1.04 | -1.89% | 88,232 |
| Mar 25, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 54,895 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 40,076 |
| Mar 23, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 88,895 |
| Mar 20, 2026 | 1.04 | 1.08 | 1.01 | 1.03 | 1.03 | -0.96% | 110,822 |
| Mar 19, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -3.70% | 67,572 |
| Mar 18, 2026 | 1.12 | 1.13 | 1.04 | 1.08 | 1.08 | -3.57% | 187,580 |
| Mar 17, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 169,316 |
| Mar 16, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 310,114 |
| Mar 13, 2026 | 1.19 | 1.20 | 1.11 | 1.12 | 1.12 | -7.44% | 183,267 |
| Mar 12, 2026 | 1.08 | 1.23 | 1.07 | 1.21 | 1.21 | 13.08% | 768,148 |
| Mar 11, 2026 | 1.05 | 1.11 | 1.04 | 1.07 | 1.07 | 3.88% | 168,648 |
| Mar 10, 2026 | 1.06 | 1.10 | 1.03 | 1.03 | 1.03 | -3.74% | 188,331 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -5.31% | 160,968 |
| Mar 6, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -5.04% | 236,011 |
| Mar 5, 2026 | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | -0.83% | 148,005 |
| Mar 4, 2026 | 1.16 | 1.22 | 1.13 | 1.20 | 1.20 | 2.56% | 255,729 |
| Mar 3, 2026 | 1.15 | 1.20 | 1.10 | 1.17 | 1.17 | - | 172,236 |
| Mar 2, 2026 | 1.06 | 1.17 | 1.05 | 1.17 | 1.17 | 4.46% | 398,588 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.07 | 1.12 | 1.12 | -5.08% | 418,852 |
| Feb 26, 2026 | 1.18 | 1.27 | 1.15 | 1.18 | 1.18 | - | 750,977 |
| Feb 25, 2026 | 1.44 | 1.46 | 1.13 | 1.18 | 1.18 | -3.28% | 12,987,736 |
| Feb 24, 2026 | 1.20 | 1.46 | 1.19 | 1.22 | 1.22 | 7.02% | 4,229,611 |