Freight Technologies, Incorporation FRGT
NASDAQ · United States · Finance
$0.2520-0.01 (-2.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.25 | -2.70% | $0.26 | $0.26 | $0.23 | 2.02M |
| 2026-10-01 | $0.26 | -7.50% | $0.25 | $0.26 | $0.25 | 3.49M |
| 2026-09-30 | $0.28 | -7.59% | $0.35 | $0.35 | $0.24 | 61.73M |
| 2026-09-29 | $0.30 | -8.18% | $0.32 | $0.34 | $0.27 | 1.18M |
| 2026-09-28 | $0.33 | -5.71% | $0.34 | $0.46 | $0.31 | 4.37M |
| 2026-09-25 | $0.35 | -12.50% | $0.37 | $0.41 | $0.32 | 1.13M |
| 2026-09-24 | $0.40 | -18.37% | $0.39 | $0.45 | $0.36 | 3.19M |
| 2026-09-23 | $0.49 | -1.01% | $0.50 | $0.74 | $0.41 | 30.44M |
| 2026-09-22 | $0.50 | -1.00% | $0.47 | $0.51 | $0.44 | 557.20K |
| 2026-09-21 | $0.50 | -20.63% | $0.60 | $0.60 | $0.45 | 866.50K |
| 2026-09-18 | $0.63 | -35.52% | $0.92 | $0.93 | $0.50 | 3.77M |
| 2026-09-17 | $0.98 | -5.15% | $0.96 | $1.18 | $0.86 | 675.20K |
| 2026-09-16 | $1.03 | +30.21% | $0.77 | $1.30 | $0.77 | 6.59M |
| 2026-09-15 | $0.79 | -5.27% | $0.85 | $0.86 | $0.76 | 33.30K |
| 2026-09-14 | $0.83 | -4.02% | $0.88 | $0.90 | $0.83 | 61.00K |
| 2026-09-11 | $0.87 | -11.22% | $0.96 | $0.98 | $0.84 | 133.30K |
| 2026-09-10 | $0.98 | +1.03% | $1.02 | $1.02 | $0.95 | 70.70K |
| 2026-09-09 | $0.97 | -4.90% | $1.02 | $1.09 | $0.94 | 99.10K |
| 2026-09-08 | $1.02 | -4.67% | $1.03 | $1.05 | $0.96 | 81.90K |
| 2026-09-04 | $1.07 | -1.83% | $1.08 | $1.09 | $1.02 | 63.20K |
| 2026-09-03 | $1.09 | -9.17% | $1.21 | $1.21 | $1.05 | 105.40K |
| 2026-09-02 | $1.20 | -9.77% | $1.33 | $1.38 | $1.14 | 139.20K |
| 2026-09-01 | $1.33 | -0.75% | $1.35 | $1.37 | $1.30 | 45.50K |
| 2026-08-31 | $1.34 | -7.59% | $1.45 | $1.46 | $1.34 | 48.70K |
| 2026-08-28 | $1.45 | -2.68% | $1.49 | $1.52 | $1.45 | 42.50K |
| 2026-08-27 | $1.49 | -1.32% | $1.48 | $1.53 | $1.35 | 109.10K |
| 2026-08-26 | $1.51 | 0.00% | $1.50 | $1.60 | $1.48 | 97.90K |
| 2026-08-25 | $1.51 | -5.63% | $1.58 | $1.69 | $1.47 | 107.50K |
| 2026-08-24 | $1.60 | -2.44% | $1.62 | $1.69 | $1.55 | 108.90K |
| 2026-08-21 | $1.64 | 0.00% | $1.67 | $1.69 | $1.54 | 84.90K |
| 2026-08-20 | $1.64 | -6.82% | $1.74 | $1.75 | $1.50 | 135.20K |
| 2026-08-19 | $1.76 | +12.82% | $1.62 | $1.80 | $1.53 | 202.20K |
| 2026-08-18 | $1.56 | -8.77% | $1.69 | $1.72 | $1.52 | 132.00K |
| 2026-08-17 | $1.71 | -6.56% | $1.68 | $1.82 | $1.50 | 313.40K |
| 2026-08-14 | $1.83 | -15.67% | $1.86 | $1.95 | $1.81 | 498.50K |
| 2026-08-13 | $2.17 | -10.33% | $2.94 | $3.01 | $1.85 | 14.45M |
| 2026-08-12 | $2.42 | -5.84% | $2.49 | $2.98 | $2.32 | 133.60K |
| 2026-08-11 | $2.57 | +4.90% | $2.56 | $2.64 | $2.42 | 65.40K |
| 2026-08-10 | $2.45 | -10.58% | $2.77 | $2.96 | $2.40 | 81.10K |
| 2026-08-07 | $2.74 | -8.67% | $2.92 | $3.00 | $2.65 | 49.40K |
| 2026-08-06 | $3.00 | -12.28% | $2.86 | $3.21 | $2.71 | 105.70K |
| 2026-08-05 | $3.42 | -1.44% | $3.45 | $3.45 | $3.22 | 553.70K |
| 2026-08-04 | $3.47 | +6.77% | $3.35 | $3.50 | $3.22 | 18.00K |
| 2026-08-03 | $3.25 | +10.54% | $3.07 | $3.45 | $3.04 | 34.80K |
| 2026-07-31 | $2.94 | +6.91% | $2.75 | $3.14 | $2.60 | 38.90K |
| 2026-07-30 | $2.75 | +2.04% | $2.70 | $2.76 | $2.55 | 17.70K |
| 2026-07-29 | $2.69 | -4.60% | $2.75 | $2.93 | $2.60 | 18.60K |
| 2026-07-28 | $2.83 | -4.56% | $3.09 | $3.09 | $2.56 | 47.70K |
| 2026-07-27 | $2.96 | -1.66% | $3.11 | $3.11 | $2.90 | 16.50K |
| 2026-07-24 | $3.01 | -4.44% | $3.15 | $3.15 | $3.00 | 13.30K |
| 2026-07-23 | $3.15 | -11.52% | $3.55 | $3.55 | $3.02 | 49.80K |
| 2026-07-22 | $3.56 | +10.56% | $3.22 | $3.74 | $3.22 | 11.70K |
| 2026-07-21 | $3.22 | -8.26% | $3.48 | $3.48 | $3.14 | 50.10K |
| 2026-07-20 | $3.51 | -8.12% | $3.59 | $3.68 | $3.40 | 51.30K |
| 2026-07-17 | $3.82 | -12.69% | $4.43 | $4.43 | $3.60 | 140.50K |
| 2026-07-16 | $4.38 | -15.54% | $5.27 | $5.27 | $4.13 | 107.80K |
| 2026-07-15 | $5.18 | +18.00% | $4.30 | $5.36 | $4.23 | 179.10K |
| 2026-07-14 | $4.39 | +10.86% | $3.88 | $4.40 | $3.88 | 26.70K |
| 2026-07-13 | $3.96 | +1.80% | $3.70 | $4.16 | $3.65 | 66.80K |
| 2026-07-10 | $3.89 | +4.57% | $3.69 | $3.97 | $3.55 | 44.20K |
| 2026-07-09 | $3.72 | +1.36% | $3.59 | $3.86 | $3.47 | 28.80K |
| 2026-07-08 | $3.67 | -11.99% | $3.82 | $3.82 | $3.46 | 93.80K |
| 2026-07-07 | $4.17 | +8.03% | $3.91 | $4.20 | $3.68 | 1.18M |
| 2026-07-06 | $3.86 | -9.60% | $4.13 | $4.26 | $3.82 | 24.60K |
| 2026-07-02 | $4.27 | -6.36% | $4.51 | $4.75 | $4.03 | 41.20K |
| 2026-07-01 | $4.56 | +17.22% | $3.92 | $4.60 | $3.92 | 43.30K |
| 2026-06-30 | $3.89 | -3.23% | $4.00 | $4.25 | $3.79 | 53.50K |
| 2026-06-29 | $4.02 | +0.25% | $4.20 | $4.38 | $3.85 | 67.50K |
| 2026-06-26 | $4.01 | +0.75% | $3.96 | $4.16 | $3.94 | 25.50K |
| 2026-06-25 | $3.98 | +0.25% | $3.87 | $4.20 | $3.76 | 19.20K |
| 2026-06-24 | $3.97 | -3.87% | $4.18 | $4.18 | $3.76 | 30.20K |
| 2026-06-23 | $4.13 | -6.35% | $4.27 | $4.30 | $3.65 | 74.50K |
| 2026-06-22 | $4.41 | +15.75% | $3.81 | $5.90 | $3.77 | 1.03M |
| 2026-06-18 | $3.81 | +7.63% | $3.62 | $3.90 | $3.34 | 48.50K |
| 2026-06-17 | $3.54 | -4.71% | $3.69 | $3.88 | $3.47 | 19.40K |
| 2026-06-16 | $3.71 | -4.74% | $3.69 | $3.91 | $3.26 | 88.90K |
| 2026-06-15 | $3.90 | +15.73% | $3.36 | $4.17 | $3.25 | 280.00K |
| 2026-06-12 | $3.37 | +5.97% | $3.23 | $3.44 | $3.19 | 82.20K |
| 2026-06-11 | $3.18 | -31.17% | $3.23 | $3.44 | $3.03 | 3.03M |
| 2026-06-10 | $4.62 | +2.67% | $4.38 | $4.62 | $4.38 | 20.00K |
| 2026-06-09 | $4.50 | +2.27% | $4.37 | $4.68 | $4.27 | 22.40K |
| 2026-06-08 | $4.40 | +4.27% | $4.21 | $4.70 | $4.08 | 39.20K |
| 2026-06-05 | $4.22 | -2.76% | $4.21 | $4.35 | $3.68 | 19.10K |
| 2026-06-04 | $4.34 | +15.43% | $3.72 | $4.35 | $3.72 | 38.50K |
| 2026-06-03 | $3.76 | -1.05% | $3.72 | $3.84 | $3.58 | 51.70K |
| 2026-06-02 | $3.80 | -9.09% | $3.61 | $4.02 | $3.47 | 126.70K |
| 2026-06-01 | $4.18 | -4.02% | $4.20 | $4.24 | $3.92 | 1.08M |
| 2026-05-29 | $4.36 | -7.34% | $4.65 | $4.66 | $4.18 | 46.20K |
| 2026-05-28 | $4.70 | -3.89% | $4.80 | $5.19 | $4.56 | 128.00K |
| 2026-05-27 | $4.89 | +32.52% | $3.75 | $4.98 | $3.68 | 224.50K |