Freight Technologies Inc.

1.45
-0.01 (-0.68%)
At close: Jan 23, 2025, 3:59 PM
1.45
0.00%
After-hours Jan 23, 2025, 04:00 PM EST

FRGT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 1.33 1.46 1.31 1.46 0.11 8.15% 106,180
Jan 21, 2025 1.39 1.41 1.28 1.35 -0.01 -0.74% 124,422
Jan 17, 2025 1.39 1.41 1.31 1.36 -0.03 -2.16% 51,120
Jan 16, 2025 1.41 1.47 1.35 1.39 0.01 0.72% 144,342
Jan 15, 2025 1.46 1.46 1.37 1.38 -0.04 -2.82% 50,829
Jan 14, 2025 1.33 1.46 1.33 1.42 0.10 7.58% 149,223
Jan 13, 2025 1.50 1.52 1.25 1.32 -0.34 -20.48% 477,733
Jan 10, 2025 1.60 1.69 1.56 1.66 0.07 4.40% 95,300
Jan 8, 2025 1.90 1.93 1.58 1.59 -0.41 -20.50% 1,598,700
Jan 7, 2025 2.18 2.19 1.98 2.00 -0.09 -4.31% 84,727
Jan 6, 2025 2.30 2.34 1.92 2.09 -0.14 -6.28% 156,600
Jan 3, 2025 2.06 2.25 2.06 2.23 0.19 9.31% 91,045
Jan 2, 2025 1.87 2.20 1.87 2.04 0.15 7.94% 235,551
Dec 31, 2024 2.02 2.02 1.83 1.89 -0.04 -2.07% 148,119
Dec 30, 2024 1.97 2.01 1.83 1.93 -0.04 -2.03% 96,100
Dec 27, 2024 1.94 2.06 1.94 1.97 0.03 1.55% 59,430
Dec 26, 2024 1.91 1.96 1.83 1.94 0.03 1.57% 42,528
Dec 24, 2024 2.05 2.05 1.85 1.91 -0.12 -5.91% 71,021
Dec 23, 2024 1.80 2.09 1.75 2.03 0.26 14.69% 292,500
Dec 20, 2024 1.72 1.85 1.67 1.77 0.09 5.36% 107,800
Dec 19, 2024 1.58 1.74 1.57 1.68 0.12 7.69% 87,684
Dec 18, 2024 1.62 1.68 1.56 1.56 -0.11 -6.59% 56,574
Dec 17, 2024 1.62 1.70 1.56 1.67 0.04 2.45% 78,320
Dec 16, 2024 1.65 1.68 1.56 1.63 -0.08 -4.68% 83,430
Dec 13, 2024 1.73 1.75 1.66 1.71 -0.02 -1.16% 41,655
Dec 12, 2024 1.74 1.85 1.69 1.73 -0.02 -1.14% 78,750
Dec 11, 2024 1.74 1.79 1.67 1.75 0.00 0.00% 92,034
Dec 10, 2024 1.70 1.77 1.62 1.75 0.07 4.17% 131,600
Dec 9, 2024 1.81 1.85 1.49 1.68 0.16 10.53% 1,759,241
Dec 6, 2024 1.68 1.70 1.45 1.52 -0.10 -6.17% 170,800
Dec 5, 2024 1.61 1.76 1.51 1.62 0.03 1.89% 371,368
Dec 4, 2024 1.46 1.60 1.42 1.59 0.12 8.16% 145,304
Dec 3, 2024 1.49 1.57 1.37 1.47 0.03 2.08% 184,000
Dec 2, 2024 1.38 1.44 1.30 1.44 0.04 2.86% 76,873
Nov 29, 2024 1.41 1.41 1.36 1.40 0.04 2.94% 23,500
Nov 27, 2024 1.43 1.46 1.35 1.36 -0.04 -2.86% 52,683
Nov 26, 2024 1.50 1.50 1.36 1.40 -0.06 -4.11% 99,747
Nov 25, 2024 1.48 1.52 1.45 1.46 -0.01 -0.68% 26,926
Nov 22, 2024 1.43 1.52 1.43 1.47 0.04 2.80% 62,146
Nov 21, 2024 1.48 1.48 1.39 1.43 0.01 0.70% 43,500
Nov 20, 2024 1.49 1.51 1.39 1.42 -0.10 -6.58% 86,404
Nov 19, 2024 1.38 1.56 1.38 1.52 0.14 10.14% 169,027
Nov 18, 2024 1.38 1.42 1.35 1.38 0.02 1.47% 55,915
Nov 15, 2024 1.40 1.44 1.35 1.36 -0.08 -5.56% 71,947
Nov 14, 2024 1.42 1.46 1.36 1.44 0.00 0.00% 59,600
Nov 13, 2024 1.47 1.52 1.42 1.44 -0.05 -3.36% 56,600
Nov 12, 2024 1.53 1.58 1.45 1.49 -0.09 -5.70% 84,700
Nov 11, 2024 1.70 1.72 1.49 1.58 -0.12 -7.06% 362,910
Nov 8, 2024 1.72 1.77 1.67 1.70 0.01 0.59% 116,200
Nov 7, 2024 1.75 1.78 1.59 1.69 -0.07 -3.98% 130,250