Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.110
-0.120 (-9.76%)
At close: Oct 23, 2026, 4:00 PM EDT
1.101
-0.009 (-0.81%)
After-hours: Oct 23, 2026, 7:50 PM EDT
Freight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 327,836 |
| 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 |
| Sep 3, 2026 | 12.10 | 12.10 | 10.50 | 10.90 | 10.90 | -9.17% | 10,661 |
| Sep 2, 2026 | 13.30 | 13.80 | 11.40 | 12.00 | 12.00 | -9.77% | 13,972 |
| Sep 1, 2026 | 13.50 | 13.70 | 13.00 | 13.30 | 13.30 | -0.75% | 4,550 |
| Aug 31, 2026 | 14.50 | 14.60 | 13.40 | 13.40 | 13.40 | -7.59% | 4,933 |
| Aug 28, 2026 | 14.90 | 15.20 | 14.50 | 14.50 | 14.50 | -2.68% | 4,308 |
| Aug 27, 2026 | 14.80 | 15.30 | 13.50 | 14.90 | 14.90 | -1.32% | 10,954 |
| Aug 26, 2026 | 15.00 | 16.00 | 14.75 | 15.10 | 15.10 | - | 9,787 |
| Aug 25, 2026 | 15.80 | 16.90 | 14.70 | 15.10 | 15.10 | -5.63% | 10,846 |
| Aug 24, 2026 | 16.20 | 16.90 | 15.50 | 16.00 | 16.00 | -2.44% | 11,043 |
| Aug 21, 2026 | 16.70 | 16.90 | 15.40 | 16.40 | 16.40 | - | 8,633 |
| Aug 20, 2026 | 17.40 | 17.50 | 15.01 | 16.40 | 16.40 | -6.82% | 13,529 |
| Aug 19, 2026 | 16.20 | 18.00 | 15.30 | 17.60 | 17.60 | 12.82% | 20,216 |
| Aug 18, 2026 | 16.90 | 17.20 | 15.20 | 15.60 | 15.60 | -8.77% | 13,196 |
| Aug 17, 2026 | 16.80 | 18.15 | 15.00 | 17.10 | 17.10 | -6.56% | 31,339 |
| Aug 14, 2026 | 18.60 | 19.50 | 18.10 | 18.30 | 18.30 | -15.67% | 49,850 |