Freight Technologies Inc. (FRGT)
NASDAQ: FRGT
· Real-Time Price · USD
1.30
-0.01 (-0.76%)
At close: Sep 25, 2025, 3:59 PM
1.29
-0.77%
After-hours: Sep 25, 2025, 07:31 PM EDT
FRGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | 0.00% | 89,400 |
| Sep 23, 2025 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | -0.76% | 102,483 |
| Sep 22, 2025 | 1.38 | 1.41 | 1.32 | 1.32 | 1.32 | -2.94% | 143,833 |
| Sep 19, 2025 | 1.28 | 1.39 | 1.28 | 1.36 | 1.36 | 5.43% | 261,300 |
| Sep 18, 2025 | 1.26 | 1.39 | 1.26 | 1.29 | 1.29 | 2.38% | 277,900 |
| Sep 17, 2025 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 460,615 |
| Sep 16, 2025 | 1.38 | 1.38 | 1.24 | 1.30 | 1.30 | -12.75% | 1,064,000 |
| Sep 15, 2025 | 2.06 | 2.06 | 1.43 | 1.49 | 1.49 | 5.67% | 33,039,830 |
| Sep 12, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -1.40% | 52,700 |
| Sep 11, 2025 | 1.34 | 1.50 | 1.31 | 1.43 | 1.43 | 8.33% | 151,739 |
| Sep 10, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -3.65% | 76,161 |
| Sep 9, 2025 | 1.34 | 1.39 | 1.24 | 1.37 | 1.37 | 5.38% | 149,906 |
| Sep 8, 2025 | 1.17 | 1.34 | 1.16 | 1.30 | 1.30 | 11.11% | 201,300 |
| Sep 5, 2025 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -8.59% | 153,200 |
| Sep 4, 2025 | 1.19 | 1.50 | 1.18 | 1.28 | 1.28 | 8.47% | 1,608,046 |
| Sep 3, 2025 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 51,300 |
| Sep 2, 2025 | 1.21 | 1.25 | 1.17 | 1.22 | 1.22 | -0.81% | 30,922 |
| Aug 29, 2025 | 1.28 | 1.29 | 1.18 | 1.23 | 1.23 | -3.15% | 42,771 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 24,400 |
| Aug 27, 2025 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | 0.00% | 47,034 |