Freight Technologies Inc. (FRGT)
NASDAQ: FRGT
· Real-Time Price · USD
1.19
-0.09 (-7.03%)
At close: Sep 05, 2025, 11:56 AM
FRGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.19 | 1.50 | 1.18 | 1.28 | 1.28 | 8.47% | 1,596,313 |
| 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 |
| Aug 26, 2025 | 1.23 | 1.30 | 1.16 | 1.29 | 1.29 | 4.03% | 46,600 |
| Aug 25, 2025 | 1.20 | 1.27 | 1.15 | 1.24 | 1.24 | 3.33% | 191,328 |
| Aug 22, 2025 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -3.23% | 90,294 |
| Aug 21, 2025 | 1.23 | 1.24 | 1.15 | 1.24 | 1.24 | -2.36% | 70,453 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.21 | 1.27 | 1.27 | -3.79% | 76,400 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.27 | 1.32 | 1.32 | -2.22% | 97,300 |
| Aug 18, 2025 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 22,400 |
| Aug 15, 2025 | 1.40 | 1.46 | 1.35 | 1.37 | 1.37 | -4.20% | 57,044 |
| Aug 14, 2025 | 1.42 | 1.46 | 1.36 | 1.43 | 1.43 | -0.69% | 45,400 |
| Aug 13, 2025 | 1.48 | 1.50 | 1.37 | 1.44 | 1.44 | -2.70% | 140,100 |
| Aug 12, 2025 | 1.51 | 1.56 | 1.47 | 1.48 | 1.48 | -3.27% | 32,851 |
| Aug 11, 2025 | 1.56 | 1.58 | 1.48 | 1.53 | 1.53 | -1.92% | 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 |