Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
0.2522
-0.0068 (-2.63%)
At close: Oct 2, 2026, 4:00 PM EDT
0.2448
-0.0074 (-2.93%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Freight Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -2.63% | 1,962,709 |
| Oct 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -7.50% | 2,727,852 |
| Sep 30, 2026 | 0.35 | 0.36 | 0.24 | 0.28 | 0.28 | -7.44% | 61,439,575 |
| Sep 29, 2026 | 0.32 | 0.34 | 0.27 | 0.30 | 0.30 | -8.33% | 1,182,860 |
| Sep 28, 2026 | 0.34 | 0.46 | 0.31 | 0.33 | 0.33 | -5.71% | 4,371,862 |
| Sep 25, 2026 | 0.37 | 0.41 | 0.33 | 0.35 | 0.35 | -12.50% | 1,127,595 |
| Sep 24, 2026 | 0.39 | 0.45 | 0.36 | 0.40 | 0.40 | -18.37% | 3,192,403 |
| Sep 23, 2026 | 0.50 | 0.74 | 0.41 | 0.49 | 0.49 | -1.05% | 30,443,991 |
| Sep 22, 2026 | 0.47 | 0.51 | 0.44 | 0.50 | 0.50 | -1.04% | 557,244 |
| Sep 21, 2026 | 0.60 | 0.60 | 0.45 | 0.50 | 0.50 | -20.60% | 866,480 |
| Sep 18, 2026 | 0.92 | 0.93 | 0.50 | 0.63 | 0.63 | -35.48% | 3,768,101 |
| Sep 17, 2026 | 0.96 | 1.18 | 0.86 | 0.98 | 0.98 | -5.17% | 677,412 |
| Sep 16, 2026 | 0.77 | 1.30 | 0.77 | 1.03 | 1.03 | 30.21% | 6,585,046 |
| Sep 15, 2026 | 0.85 | 0.86 | 0.76 | 0.79 | 0.79 | -5.27% | 33,851 |
| Sep 14, 2026 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -4.02% | 60,980 |
| Sep 11, 2026 | 0.96 | 0.98 | 0.84 | 0.87 | 0.87 | -11.22% | 133,685 |
| Sep 10, 2026 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | 1.03% | 70,836 |
| Sep 9, 2026 | 1.02 | 1.09 | 0.94 | 0.97 | 0.97 | -4.90% | 99,172 |
| Sep 8, 2026 | 1.03 | 1.05 | 0.96 | 1.02 | 1.02 | -4.67% | 81,887 |
| 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 |