Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
2.940
+0.190 (6.91%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Freight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.75 | 3.14 | 2.60 | 2.94 | 2.94 | 6.91% | 38,901 |
| Jul 30, 2026 | 2.70 | 2.76 | 2.55 | 2.75 | 2.75 | 2.04% | 17,682 |
| Jul 29, 2026 | 2.75 | 2.93 | 2.60 | 2.70 | 2.70 | -4.60% | 18,754 |
| Jul 28, 2026 | 3.09 | 3.09 | 2.56 | 2.83 | 2.83 | -4.56% | 47,755 |
| Jul 27, 2026 | 3.11 | 3.11 | 2.90 | 2.96 | 2.96 | -1.66% | 16,532 |
| Jul 24, 2026 | 3.15 | 3.15 | 3.00 | 3.01 | 3.01 | -4.44% | 13,386 |
| Jul 23, 2026 | 3.55 | 3.55 | 3.02 | 3.15 | 3.15 | -11.52% | 49,775 |
| Jul 22, 2026 | 3.22 | 3.74 | 3.22 | 3.56 | 3.56 | 10.56% | 11,667 |
| Jul 21, 2026 | 3.48 | 3.48 | 3.14 | 3.22 | 3.22 | -8.26% | 50,144 |
| Jul 20, 2026 | 3.59 | 3.68 | 3.40 | 3.51 | 3.51 | -8.12% | 51,267 |
| Jul 17, 2026 | 4.43 | 4.43 | 3.60 | 3.82 | 3.82 | -12.69% | 140,724 |
| Jul 16, 2026 | 5.27 | 5.27 | 4.13 | 4.38 | 4.38 | -15.54% | 107,757 |
| Jul 15, 2026 | 4.30 | 5.36 | 4.23 | 5.18 | 5.18 | 18.00% | 179,139 |
| Jul 14, 2026 | 3.88 | 4.40 | 3.88 | 4.39 | 4.39 | 10.86% | 26,964 |
| Jul 13, 2026 | 3.70 | 4.16 | 3.65 | 3.96 | 3.96 | 1.80% | 66,841 |
| Jul 10, 2026 | 3.69 | 3.97 | 3.55 | 3.89 | 3.89 | 4.57% | 44,219 |
| Jul 9, 2026 | 3.59 | 3.86 | 3.47 | 3.72 | 3.72 | 1.36% | 28,782 |
| Jul 8, 2026 | 3.82 | 3.82 | 3.46 | 3.67 | 3.67 | -11.99% | 93,792 |
| Jul 7, 2026 | 3.92 | 4.20 | 3.68 | 4.17 | 4.17 | 8.03% | 1,181,309 |
| Jul 6, 2026 | 4.13 | 4.26 | 3.82 | 3.86 | 3.86 | -9.60% | 24,770 |
| Jul 2, 2026 | 4.51 | 4.75 | 4.03 | 4.27 | 4.27 | -6.36% | 41,177 |
| Jul 1, 2026 | 3.92 | 4.60 | 3.92 | 4.56 | 4.56 | 17.22% | 43,359 |
| Jun 30, 2026 | 4.00 | 4.25 | 3.79 | 3.89 | 3.89 | -3.23% | 53,510 |
| Jun 29, 2026 | 4.20 | 4.38 | 3.85 | 4.02 | 4.02 | 0.25% | 67,512 |
| Jun 26, 2026 | 3.96 | 4.16 | 3.94 | 4.01 | 4.01 | 0.75% | 25,529 |
| Jun 25, 2026 | 3.87 | 4.20 | 3.76 | 3.98 | 3.98 | 0.25% | 19,231 |
| Jun 24, 2026 | 4.18 | 4.18 | 3.76 | 3.97 | 3.97 | -3.87% | 30,271 |
| Jun 23, 2026 | 4.27 | 4.30 | 3.65 | 4.13 | 4.13 | -6.35% | 74,463 |
| Jun 22, 2026 | 3.81 | 5.90 | 3.77 | 4.41 | 4.41 | 15.75% | 1,033,762 |
| Jun 18, 2026 | 3.62 | 3.90 | 3.34 | 3.81 | 3.81 | 7.63% | 48,533 |
| Jun 17, 2026 | 3.69 | 3.88 | 3.47 | 3.54 | 3.54 | -4.71% | 19,502 |
| Jun 16, 2026 | 3.69 | 3.91 | 3.26 | 3.72 | 3.72 | -4.74% | 88,891 |
| Jun 15, 2026 | 3.36 | 4.17 | 3.25 | 3.90 | 3.90 | 15.73% | 280,522 |
| Jun 12, 2026 | 3.23 | 3.44 | 3.19 | 3.37 | 3.37 | 5.97% | 82,907 |
| Jun 11, 2026 | 3.23 | 3.44 | 3.03 | 3.18 | 3.18 | -31.17% | 3,027,962 |
| Jun 10, 2026 | 4.38 | 4.62 | 4.38 | 4.62 | 4.62 | 2.67% | 20,054 |
| Jun 9, 2026 | 4.37 | 4.68 | 4.27 | 4.50 | 4.50 | 2.27% | 22,409 |
| Jun 8, 2026 | 4.21 | 4.70 | 4.08 | 4.40 | 4.40 | 4.27% | 39,245 |
| Jun 5, 2026 | 4.21 | 4.35 | 3.68 | 4.22 | 4.22 | -2.76% | 19,304 |
| Jun 4, 2026 | 3.72 | 4.35 | 3.72 | 4.34 | 4.34 | 15.43% | 38,827 |
| Jun 3, 2026 | 3.72 | 3.84 | 3.58 | 3.76 | 3.76 | -1.05% | 51,975 |
| Jun 2, 2026 | 3.61 | 4.02 | 3.47 | 3.80 | 3.80 | -9.09% | 126,657 |
| Jun 1, 2026 | 4.20 | 4.24 | 3.92 | 4.18 | 4.18 | -4.02% | 1,083,078 |
| May 29, 2026 | 4.65 | 4.66 | 4.18 | 4.36 | 4.36 | -7.34% | 46,232 |
| May 28, 2026 | 4.80 | 5.19 | 4.56 | 4.70 | 4.70 | -3.89% | 128,287 |
| May 27, 2026 | 3.75 | 4.98 | 3.68 | 4.89 | 4.89 | 32.52% | 227,225 |
| May 26, 2026 | 3.72 | 4.20 | 3.66 | 3.69 | 3.69 | -6.58% | 142,385 |
| May 22, 2026 | 3.42 | 4.13 | 3.31 | 3.95 | 3.95 | 4.22% | 4,056,304 |
| May 21, 2026 | 3.86 | 4.35 | 3.57 | 3.79 | 3.79 | -5.25% | 35,214 |
| May 20, 2026 | 3.37 | 4.20 | 3.29 | 4.00 | 4.00 | 23.46% | 70,086 |