Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
4.715
-0.175 (-3.58%)
May 28, 2026, 1:29 PM EDT - Market open
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.80 | 5.19 | 4.56 | 4.90 | - | 0.20% | 90,320 |
| May 27, 2026 | 3.75 | 4.98 | 3.68 | 4.89 | 4.89 | 32.52% | 219,688 |
| May 26, 2026 | 3.72 | 4.20 | 3.66 | 3.69 | 3.69 | -6.58% | 138,423 |
| May 22, 2026 | 3.42 | 4.13 | 3.31 | 3.95 | 3.95 | 4.22% | 4,034,166 |
| May 21, 2026 | 3.86 | 4.35 | 3.57 | 3.79 | 3.79 | -5.25% | 33,385 |
| May 20, 2026 | 3.37 | 4.20 | 3.29 | 4.00 | 4.00 | 23.46% | 69,494 |
| May 19, 2026 | 3.00 | 3.41 | 2.87 | 3.24 | 3.24 | 10.20% | 81,877 |
| May 18, 2026 | 2.61 | 3.07 | 2.60 | 2.94 | 2.94 | 15.27% | 75,707 |
| May 15, 2026 | 3.12 | 3.12 | 2.51 | 2.55 | 2.55 | -16.39% | 38,179 |
| May 14, 2026 | 4.35 | 4.39 | 3.00 | 3.05 | 3.05 | -34.33% | 120,437 |
| May 13, 2026 | 4.95 | 4.99 | 4.41 | 4.65 | 4.65 | -5.69% | 36,667 |
| May 12, 2026 | 4.51 | 5.00 | 4.40 | 4.93 | 4.93 | 9.31% | 29,393 |
| May 11, 2026 | 4.12 | 4.80 | 3.90 | 4.51 | 4.51 | 10.47% | 28,448 |
| May 8, 2026 | 3.79 | 4.20 | 3.72 | 4.08 | 4.08 | 9.78% | 18,501 |
| May 7, 2026 | 3.80 | 3.88 | 3.71 | 3.72 | 3.72 | -2.34% | 4,995 |
| May 6, 2026 | 4.03 | 4.03 | 3.80 | 3.80 | 3.80 | -0.03% | 6,704 |
| May 5, 2026 | 3.84 | 3.84 | 3.71 | 3.81 | 3.81 | 2.49% | 9,185 |
| May 4, 2026 | 3.70 | 3.88 | 3.70 | 3.71 | 3.71 | 0.04% | 6,131 |
| May 1, 2026 | 4.00 | 4.00 | 3.71 | 3.71 | 3.71 | -2.34% | 5,915 |
| Apr 30, 2026 | 3.65 | 3.92 | 3.59 | 3.80 | 3.80 | 2.70% | 24,185 |
| Apr 29, 2026 | 3.91 | 4.02 | 3.70 | 3.70 | 3.70 | -5.89% | 9,351 |
| Apr 28, 2026 | 4.36 | 4.36 | 3.86 | 3.93 | 3.93 | -9.38% | 10,011 |
| Apr 27, 2026 | 4.46 | 4.53 | 4.26 | 4.34 | 4.34 | -2.49% | 14,335 |
| Apr 24, 2026 | 4.45 | 4.55 | 4.38 | 4.45 | 4.45 | 1.17% | 16,181 |
| Apr 23, 2026 | 4.36 | 4.41 | 4.16 | 4.40 | 4.40 | 0.15% | 5,526 |
| Apr 22, 2026 | 4.36 | 4.54 | 4.30 | 4.39 | 4.39 | -1.31% | 11,673 |
| Apr 21, 2026 | 4.65 | 4.74 | 4.38 | 4.45 | 4.45 | -3.19% | 24,564 |
| Apr 20, 2026 | 4.64 | 4.64 | 4.31 | 4.60 | 4.60 | -0.93% | 11,126 |
| Apr 17, 2026 | 4.56 | 4.64 | 4.45 | 4.64 | 4.64 | 0.90% | 10,328 |
| Apr 16, 2026 | 4.35 | 4.62 | 4.35 | 4.60 | 4.60 | 4.50% | 11,338 |
| Apr 15, 2026 | 4.28 | 4.40 | 4.15 | 4.40 | 4.40 | -0.10% | 16,967 |
| Apr 14, 2026 | 4.16 | 4.41 | 4.10 | 4.41 | 4.40 | 3.88% | 16,096 |
| Apr 13, 2026 | 3.99 | 4.24 | 3.99 | 4.24 | 4.24 | 4.32% | 15,071 |
| Apr 10, 2026 | 4.28 | 4.28 | 3.95 | 4.07 | 4.06 | 0.88% | 16,517 |
| Apr 9, 2026 | 4.25 | 4.45 | 4.00 | 4.03 | 4.03 | -5.29% | 20,329 |
| Apr 8, 2026 | 4.59 | 4.74 | 4.25 | 4.25 | 4.25 | -9.49% | 45,820 |
| Apr 7, 2026 | 4.35 | 4.72 | 4.18 | 4.70 | 4.70 | -6.93% | 519,804 |
| Apr 6, 2026 | 4.66 | 5.05 | 4.30 | 5.05 | 5.05 | 10.99% | 17,001 |
| Apr 2, 2026 | 4.10 | 4.90 | 4.10 | 4.55 | 4.55 | 10.84% | 34,336 |
| Apr 1, 2026 | 4.15 | 4.28 | 4.01 | 4.11 | 4.11 | -1.08% | 4,468 |
| Mar 31, 2026 | 4.10 | 4.31 | 4.07 | 4.15 | 4.15 | 1.22% | 8,558 |
| Mar 30, 2026 | 4.96 | 4.96 | 3.75 | 4.10 | 4.10 | -17.17% | 37,350 |
| Mar 27, 2026 | 5.10 | 5.10 | 4.95 | 4.95 | 4.95 | -4.81% | 15,574 |
| Mar 26, 2026 | 5.25 | 5.58 | 5.10 | 5.20 | 5.20 | -1.89% | 17,996 |
| Mar 25, 2026 | 5.21 | 5.40 | 5.20 | 5.30 | 5.30 | 0.95% | 10,984 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | -0.94% | 8,535 |
| Mar 23, 2026 | 5.09 | 5.30 | 5.05 | 5.30 | 5.30 | 2.91% | 18,387 |
| Mar 20, 2026 | 5.20 | 5.40 | 5.05 | 5.15 | 5.15 | -0.96% | 22,901 |
| Mar 19, 2026 | 5.35 | 5.38 | 5.15 | 5.20 | 5.20 | -3.70% | 14,538 |
| Mar 18, 2026 | 5.58 | 5.65 | 5.20 | 5.40 | 5.40 | -3.57% | 38,266 |