Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
3.810
+0.270 (7.63%)
At close: Jun 18, 2026, 4:00 PM EDT
3.731
-0.079 (-2.07%)
After-hours: Jun 18, 2026, 7:53 PM EDT
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.62 | 3.90 | 3.34 | 3.81 | 3.81 | 7.63% | 48,060 |
| Jun 17, 2026 | 3.69 | 3.88 | 3.47 | 3.54 | 3.54 | -4.71% | 18,842 |
| Jun 16, 2026 | 3.69 | 3.91 | 3.26 | 3.72 | 3.72 | -4.74% | 87,861 |
| 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 |
| May 19, 2026 | 3.00 | 3.41 | 2.87 | 3.24 | 3.24 | 10.20% | 82,731 |
| May 18, 2026 | 2.61 | 3.07 | 2.60 | 2.94 | 2.94 | 15.27% | 75,783 |
| 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 |