Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
0.8700
-0.1100 (-11.22%)
At close: Sep 11, 2026, 4:00 PM EDT
0.8880
+0.0180 (2.07%)
After-hours: Sep 11, 2026, 7:49 PM EDT
Freight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.96 | 0.98 | 0.84 | 0.87 | 0.87 | -11.22% | 132,980 |
| Sep 10, 2026 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | 1.03% | 65,539 |
| Sep 9, 2026 | 1.02 | 1.09 | 0.94 | 0.97 | 0.97 | -4.90% | 95,720 |
| Sep 8, 2026 | 1.03 | 1.05 | 0.96 | 1.02 | 1.02 | -4.67% | 81,885 |
| Sep 4, 2026 | 1.08 | 1.09 | 1.02 | 1.07 | 1.07 | -1.83% | 63,367 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.05 | 1.09 | 1.09 | -9.17% | 106,611 |
| Sep 2, 2026 | 1.33 | 1.38 | 1.14 | 1.20 | 1.20 | -9.77% | 139,723 |
| Sep 1, 2026 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 45,507 |
| Aug 31, 2026 | 1.45 | 1.46 | 1.34 | 1.34 | 1.34 | -7.59% | 49,339 |
| Aug 28, 2026 | 1.49 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 43,089 |
| Aug 27, 2026 | 1.48 | 1.53 | 1.35 | 1.49 | 1.49 | -1.32% | 109,540 |
| Aug 26, 2026 | 1.50 | 1.60 | 1.48 | 1.51 | 1.51 | - | 97,875 |
| Aug 25, 2026 | 1.58 | 1.69 | 1.47 | 1.51 | 1.51 | -5.63% | 108,466 |
| Aug 24, 2026 | 1.62 | 1.69 | 1.55 | 1.60 | 1.60 | -2.44% | 110,436 |
| Aug 21, 2026 | 1.67 | 1.69 | 1.54 | 1.64 | 1.64 | - | 86,339 |
| Aug 20, 2026 | 1.74 | 1.75 | 1.50 | 1.64 | 1.64 | -6.82% | 135,298 |
| Aug 19, 2026 | 1.62 | 1.80 | 1.53 | 1.76 | 1.76 | 12.82% | 202,167 |
| Aug 18, 2026 | 1.69 | 1.72 | 1.52 | 1.56 | 1.56 | -8.77% | 131,963 |
| Aug 17, 2026 | 1.68 | 1.82 | 1.50 | 1.71 | 1.71 | -6.56% | 313,399 |
| Aug 14, 2026 | 1.86 | 1.95 | 1.81 | 1.83 | 1.83 | -15.67% | 498,504 |
| Aug 13, 2026 | 2.94 | 3.01 | 1.85 | 2.17 | 2.17 | -10.33% | 14,453,953 |
| Aug 12, 2026 | 2.49 | 2.98 | 2.32 | 2.42 | 2.42 | -5.84% | 133,602 |
| Aug 11, 2026 | 2.56 | 2.64 | 2.42 | 2.57 | 2.57 | 4.90% | 65,359 |
| Aug 10, 2026 | 2.77 | 2.96 | 2.40 | 2.45 | 2.45 | -10.58% | 81,123 |
| Aug 7, 2026 | 2.92 | 3.00 | 2.65 | 2.74 | 2.74 | -8.67% | 49,426 |
| Aug 6, 2026 | 2.86 | 3.21 | 2.71 | 3.00 | 3.00 | -12.28% | 105,773 |
| Aug 5, 2026 | 3.45 | 3.45 | 3.22 | 3.42 | 3.42 | -1.44% | 553,742 |
| Aug 4, 2026 | 3.35 | 3.50 | 3.22 | 3.47 | 3.47 | 6.77% | 17,988 |
| Aug 3, 2026 | 3.07 | 3.45 | 3.04 | 3.25 | 3.25 | 10.54% | 34,913 |
| Jul 31, 2026 | 2.75 | 3.14 | 2.60 | 2.94 | 2.94 | 6.91% | 39,027 |
| Jul 30, 2026 | 2.70 | 2.76 | 2.55 | 2.75 | 2.75 | 2.04% | 17,990 |
| 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 |