Freight Technologies Inc. (FRGT)
0.91
-0.19 (-17.27%)
At close: Apr 04, 2025, 11:01 AM
Freight Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.05 | 1.10 | 1.02 | 1.10 | 0.04 | 3.77% | 43,828 |
| Apr 2, 2025 | 0.97 | 1.07 | 0.94 | 1.06 | 0.12 | 12.77% | 49,324 |
| Apr 1, 2025 | 0.95 | 1.04 | 0.93 | 0.94 | -0.01 | -1.05% | 135,146 |
| Mar 31, 2025 | 0.98 | 1.02 | 0.94 | 0.95 | -0.04 | -4.04% | 18,600 |
| Mar 28, 2025 | 1.11 | 1.11 | 0.93 | 0.99 | -0.12 | -10.81% | 111,033 |
| Mar 27, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | -0.02 | -1.77% | 14,717 |
| Mar 26, 2025 | 1.21 | 1.22 | 1.08 | 1.13 | -0.08 | -6.61% | 114,913 |
| Mar 25, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | -0.04 | -3.20% | 39,700 |
| Mar 24, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | -0.02 | -1.57% | 46,135 |
| Mar 21, 2025 | 1.14 | 1.28 | 1.14 | 1.27 | 0.13 | 11.40% | 61,400 |
| Mar 20, 2025 | 1.19 | 1.23 | 1.12 | 1.14 | -0.07 | -5.79% | 43,352 |
| Mar 19, 2025 | 1.27 | 1.27 | 1.17 | 1.21 | -0.08 | -6.20% | 59,200 |
| Mar 18, 2025 | 1.41 | 1.42 | 1.27 | 1.29 | -0.14 | -9.79% | 68,600 |
| Mar 17, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | -0.04 | -2.72% | 30,227 |
| Mar 14, 2025 | 1.51 | 1.55 | 1.43 | 1.47 | -0.07 | -4.55% | 91,926 |
| Mar 13, 2025 | 1.51 | 1.56 | 1.50 | 1.54 | 0.01 | 0.65% | 52,953 |
| Mar 12, 2025 | 1.62 | 1.62 | 1.45 | 1.53 | -0.08 | -4.97% | 96,200 |
| Mar 11, 2025 | 1.51 | 1.63 | 1.45 | 1.61 | 0.11 | 7.33% | 143,056 |
| Mar 10, 2025 | 1.36 | 1.54 | 1.32 | 1.50 | 0.14 | 10.29% | 155,421 |
| Mar 7, 2025 | 1.37 | 1.50 | 1.35 | 1.36 | -0.03 | -2.16% | 250,700 |
| Mar 6, 2025 | 1.80 | 1.95 | 1.39 | 1.39 | -0.22 | -13.66% | 1,221,118 |
| Mar 5, 2025 | 1.64 | 1.80 | 1.47 | 1.61 | 0.03 | 1.90% | 2,384,700 |
| Mar 4, 2025 | 1.21 | 1.99 | 1.19 | 1.58 | 0.55 | 53.40% | 77,532,400 |
| Mar 3, 2025 | 1.14 | 1.14 | 1.03 | 1.03 | -0.09 | -8.04% | 48,000 |
| Feb 28, 2025 | 1.16 | 1.18 | 1.11 | 1.12 | -0.07 | -5.88% | 12,279 |
| Feb 27, 2025 | 1.23 | 1.27 | 1.19 | 1.19 | -0.03 | -2.46% | 20,383 |
| Feb 26, 2025 | 1.19 | 1.24 | 1.18 | 1.22 | 0.04 | 3.39% | 12,987 |
| Feb 25, 2025 | 1.22 | 1.29 | 1.18 | 1.18 | -0.04 | -3.28% | 20,500 |
| Feb 24, 2025 | 1.26 | 1.29 | 1.21 | 1.22 | -0.04 | -3.17% | 25,900 |
| Feb 21, 2025 | 1.28 | 1.29 | 1.22 | 1.26 | -0.02 | -1.56% | 23,405 |
| Feb 20, 2025 | 1.32 | 1.36 | 1.24 | 1.28 | -0.01 | -0.78% | 42,208 |
| Feb 19, 2025 | 1.35 | 1.35 | 1.25 | 1.29 | 0.04 | 3.20% | 53,624 |
| Feb 18, 2025 | 1.41 | 1.41 | 1.22 | 1.25 | -0.07 | -5.30% | 52,019 |
| Feb 14, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | -0.05 | -3.65% | 17,702 |
| Feb 13, 2025 | 1.39 | 1.41 | 1.34 | 1.37 | 0.00 | 0.00% | 16,000 |
| Feb 12, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | -0.10 | -6.80% | 13,404 |
| Feb 11, 2025 | 1.35 | 1.50 | 1.34 | 1.47 | 0.09 | 6.52% | 52,900 |
| Feb 10, 2025 | 1.31 | 1.43 | 1.31 | 1.38 | 0.07 | 5.34% | 94,700 |
| Feb 7, 2025 | 1.25 | 1.37 | 1.23 | 1.31 | 0.12 | 10.08% | 101,029 |
| Feb 6, 2025 | 1.28 | 1.28 | 1.17 | 1.19 | -0.04 | -3.25% | 61,121 |
| Feb 5, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | -0.02 | -1.60% | 23,750 |
| Feb 4, 2025 | 1.28 | 1.34 | 1.25 | 1.25 | -0.03 | -2.34% | 16,400 |
| Feb 3, 2025 | 1.34 | 1.42 | 1.26 | 1.28 | -0.05 | -3.76% | 43,200 |
| Jan 31, 2025 | 1.40 | 1.43 | 1.33 | 1.33 | -0.08 | -5.67% | 34,600 |
| Jan 30, 2025 | 1.39 | 1.44 | 1.36 | 1.41 | 0.02 | 1.44% | 44,844 |
| Jan 29, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | -0.02 | -1.42% | 24,500 |
| Jan 28, 2025 | 1.47 | 1.47 | 1.39 | 1.41 | -0.06 | -4.08% | 29,714 |
| Jan 27, 2025 | 1.48 | 1.49 | 1.41 | 1.47 | 0.02 | 1.38% | 22,352 |
| Jan 24, 2025 | 1.45 | 1.53 | 1.43 | 1.45 | 0.00 | 0.00% | 28,828 |
| Jan 23, 2025 | 1.43 | 1.49 | 1.41 | 1.45 | -0.01 | -0.68% | 47,409 |