Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.443
-0.037 (-2.52%)
Aug 13, 2025, 4:00 PM - Market closed
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.48 | 1.50 | 1.37 | 1.44 | 1.44 | -2.50% | 140,089 |
| Aug 12, 2025 | 1.51 | 1.56 | 1.47 | 1.48 | 1.48 | -3.58% | 32,851 |
| Aug 11, 2025 | 1.56 | 1.58 | 1.48 | 1.54 | 1.54 | -1.60% | 54,952 |
| Aug 8, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -1.27% | 35,895 |
| Aug 7, 2025 | 1.58 | 1.62 | 1.52 | 1.58 | 1.58 | 1.94% | 38,839 |
| Aug 6, 2025 | 1.61 | 1.69 | 1.53 | 1.55 | 1.55 | -4.38% | 46,335 |
| Aug 5, 2025 | 1.60 | 1.64 | 1.56 | 1.62 | 1.62 | 2.59% | 27,598 |
| Aug 4, 2025 | 1.50 | 1.62 | 1.48 | 1.58 | 1.58 | 5.33% | 37,681 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -4.52% | 52,318 |
| Jul 31, 2025 | 1.59 | 1.61 | 1.53 | 1.57 | 1.57 | -1.19% | 49,234 |
| Jul 30, 2025 | 1.58 | 1.65 | 1.55 | 1.59 | 1.59 | - | 118,678 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.57 | 1.59 | 1.59 | -7.83% | 173,562 |
| Jul 28, 2025 | 1.78 | 1.80 | 1.70 | 1.73 | 1.73 | 0.88% | 279,910 |
| Jul 25, 2025 | 1.72 | 1.74 | 1.67 | 1.71 | 1.71 | -2.01% | 76,033 |
| Jul 24, 2025 | 1.85 | 1.85 | 1.72 | 1.75 | 1.75 | -3.59% | 147,916 |
| Jul 23, 2025 | 1.87 | 1.88 | 1.78 | 1.81 | 1.81 | -3.21% | 123,617 |
| Jul 22, 2025 | 2.01 | 2.04 | 1.65 | 1.87 | 1.87 | -6.50% | 309,913 |
| Jul 21, 2025 | 1.91 | 2.19 | 1.91 | 2.00 | 2.00 | 1.52% | 404,010 |
| Jul 18, 2025 | 2.17 | 2.22 | 1.93 | 1.97 | 1.97 | -10.05% | 648,968 |
| Jul 17, 2025 | 1.93 | 2.26 | 1.93 | 2.19 | 2.19 | 10.61% | 1,247,730 |
| Jul 16, 2025 | 1.92 | 1.99 | 1.85 | 1.98 | 1.98 | 3.34% | 99,685 |
| Jul 15, 2025 | 1.94 | 1.99 | 1.86 | 1.92 | 1.92 | -0.47% | 109,519 |
| Jul 14, 2025 | 2.01 | 2.01 | 1.87 | 1.93 | 1.93 | -4.70% | 83,237 |
| Jul 11, 2025 | 1.95 | 2.11 | 1.94 | 2.02 | 2.02 | 2.54% | 102,129 |
| Jul 10, 2025 | 1.84 | 1.97 | 1.84 | 1.97 | 1.97 | 7.07% | 127,534 |
| Jul 9, 2025 | 1.81 | 1.87 | 1.79 | 1.84 | 1.84 | 1.66% | 39,225 |
| Jul 8, 2025 | 1.78 | 1.85 | 1.76 | 1.81 | 1.81 | 1.69% | 41,676 |
| Jul 7, 2025 | 1.82 | 1.84 | 1.75 | 1.78 | 1.78 | -2.41% | 71,771 |
| Jul 3, 2025 | 1.86 | 1.88 | 1.81 | 1.82 | 1.82 | -0.33% | 37,867 |
| Jul 2, 2025 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | - | 17,394 |
| Jul 1, 2025 | 1.82 | 1.86 | 1.79 | 1.83 | 1.83 | 2.23% | 45,381 |
| Jun 30, 2025 | 1.89 | 1.89 | 1.76 | 1.79 | 1.79 | -1.65% | 57,863 |
| Jun 27, 2025 | 1.89 | 1.96 | 1.80 | 1.82 | 1.82 | -2.15% | 56,659 |
| Jun 26, 2025 | 1.84 | 1.86 | 1.73 | 1.86 | 1.86 | 4.20% | 64,075 |
| Jun 25, 2025 | 1.87 | 1.89 | 1.75 | 1.79 | 1.79 | -4.80% | 63,034 |
| Jun 24, 2025 | 1.94 | 1.97 | 1.54 | 1.88 | 1.88 | -3.35% | 184,315 |
| Jun 23, 2025 | 2.10 | 2.10 | 1.91 | 1.94 | 1.94 | -8.06% | 103,277 |
| Jun 20, 2025 | 2.06 | 2.16 | 2.04 | 2.11 | 2.11 | 3.43% | 82,943 |
| Jun 18, 2025 | 2.04 | 2.04 | 1.97 | 2.04 | 2.04 | 2.51% | 44,377 |
| Jun 17, 2025 | 2.03 | 2.08 | 1.99 | 1.99 | 1.99 | -1.00% | 75,229 |
| Jun 16, 2025 | 2.17 | 2.17 | 2.01 | 2.01 | 2.01 | -7.37% | 120,452 |
| Jun 13, 2025 | 2.27 | 2.30 | 2.17 | 2.17 | 2.17 | -6.47% | 74,219 |
| Jun 12, 2025 | 2.41 | 2.41 | 2.28 | 2.32 | 2.32 | -1.28% | 87,223 |
| Jun 11, 2025 | 2.35 | 2.45 | 2.35 | 2.35 | 2.35 | 1.73% | 75,960 |
| Jun 10, 2025 | 2.39 | 2.59 | 2.31 | 2.31 | 2.31 | -6.10% | 143,845 |
| Jun 9, 2025 | 2.48 | 2.52 | 2.31 | 2.46 | 2.46 | -0.81% | 103,201 |
| Jun 6, 2025 | 2.43 | 2.53 | 2.39 | 2.48 | 2.48 | 1.22% | 107,008 |
| Jun 5, 2025 | 2.71 | 2.75 | 2.43 | 2.45 | 2.45 | -8.24% | 209,246 |
| Jun 4, 2025 | 2.47 | 2.79 | 2.40 | 2.67 | 2.67 | 10.33% | 406,431 |
| Jun 3, 2025 | 2.32 | 2.70 | 2.31 | 2.42 | 2.42 | 5.22% | 375,774 |