• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,340.19
  • 0.83 %
  • $314.09
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Freight Technologies, Inc. (FRGT) Charts

Freight Technologies, Inc. (FRGT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.41

-$0.01

(-0.7%)

Day's range
$1.39
Day's range
$1.48
  • 5 DAY PERFORMANCE

    +3.68%
  • 1 MONTH PERFORMANCE

    -26.56%
  • 3 MONTH PERFORMANCE

    -72.88%
  • 6 MONTH PERFORMANCE

    -92.32%
  • YEAR-TO-DATE PERFORMANCE

    -98.32%
  • 1 YEAR PERFORMANCE

    -98.24%

Freight Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $1.48 $1.43   (-3.38%) $1.48 $1.39 43,468 $2.47 M
11/20/2024 $1.49 $1.42   (-4.7%) $1.51 $1.39 86,404 $2.46 M
11/19/2024 $1.38 $1.52   (10.14%) $1.56 $1.38 169,027 $2.63 M
11/18/2024 $1.38 $1.38   (0%) $1.42 $1.35 55,915 $2.39 M
11/15/2024 $1.40 $1.36   (-2.86%) $1.44 $1.35 71,947 $2.35 M
11/14/2024 $1.42 $1.44   (1.41%) $1.46 $1.36 59,600 $2.49 M
11/13/2024 $1.47 $1.44   (-2.04%) $1.52 $1.42 56,600 $2.49 M
11/12/2024 $1.53 $1.49   (-2.61%) $1.58 $1.45 84,700 $2.58 M
11/11/2024 $1.70 $1.58   (-7.06%) $1.72 $1.49 362,910 $2.73 M
11/08/2024 $1.72 $1.70   (-1.16%) $1.77 $1.67 116,200 $2.94 M
11/07/2024 $1.75 $1.69   (-3.43%) $1.78 $1.59 130,250 $2.92 M
11/06/2024 $1.75 $1.76   (0.57%) $1.82 $1.63 342,000 $3.04 M
11/05/2024 $1.65 $1.67   (1.21%) $1.69 $1.58 72,433 $2.89 M
11/04/2024 $1.69 $1.65   (-2.37%) $1.70 $1.61 51,718 $2.85 M
11/01/2024 $1.61 $1.63   (1.24%) $1.69 $1.57 55,033 $2.82 M
10/31/2024 $1.73 $1.60   (-7.51%) $1.77 $1.56 78,843 $2.77 M
10/30/2024 $1.86 $1.74   (-6.45%) $1.86 $1.69 78,231 $3.01 M
10/29/2024 $1.90 $1.80   (-5.26%) $1.94 $1.72 121,657 $3.11 M
10/28/2024 $1.84 $1.93   (4.89%) $2.00 $1.84 102,100 $3.34 M
10/25/2024 $1.93 $1.86   (-3.63%) $1.93 $1.84 72,500 $3.22 M
10/24/2024 $2.09 $1.86   (-11%) $2.14 $1.83 158,521 $3.22 M
10/23/2024 $2.19 $2.11   (-3.65%) $2.19 $2.00 79,201 $3.65 M
10/22/2024 $1.93 $2.18   (12.95%) $2.20 $1.93 164,800 $3.77 M
10/21/2024 $2.07 $1.92   (-7.25%) $2.14 $1.85 123,743 $3.32 M
10/18/2024 $1.93 $2.10   (8.81%) $2.21 $1.88 280,019 $3.63 M
10/17/2024 $1.84 $1.91   (3.8%) $1.98 $1.75 130,200 $3.30 M
10/16/2024 $1.73 $1.81   (4.62%) $1.83 $1.72 117,918 $3.13 M
10/15/2024 $1.82 $1.71   (-6.04%) $1.85 $1.65 125,222 $2.96 M
10/14/2024 $1.93 $1.81   (-6.22%) $2.02 $1.78 97,824 $3.13 M
10/11/2024 $2.00 $1.95   (-2.5%) $2.17 $1.93 250,800 $3.37 M
10/10/2024 $1.70 $1.97   (15.88%) $1.99 $1.70 269,800 $3.41 M
10/09/2024 $1.66 $1.72   (3.61%) $1.77 $1.66 132,700 $2.97 M
10/08/2024 $1.71 $1.65   (-3.51%) $1.89 $1.62 234,800 $2.85 M
10/07/2024 $2.03 $1.74   (-14.29%) $2.06 $1.67 334,100 $3.01 M
10/04/2024 $1.78 $2.05   (15.17%) $2.13 $1.78 495,622 $3.54 M
10/03/2024 $1.84 $1.80   (-2.17%) $1.87 $1.75 133,711 $3.11 M
10/02/2024 $1.70 $1.88   (10.59%) $1.88 $1.45 699,029 $3.25 M
10/01/2024 $1.86 $1.75   (-5.91%) $1.94 $1.72 422,137 $3.03 M
09/30/2024 $2.05 $1.93   (-5.85%) $2.06 $1.83 511,950 $3.34 M
09/27/2024 $2.07 $2.05   (-0.97%) $2.18 $1.96 544,600 $3.54 M
09/26/2024 $1.98 $2.15   (8.59%) $2.22 $1.85 1.13 M $3.72 M
09/25/2024 $2.52 $2.10   (-16.67%) $3.18 $1.91 14.57 M $3.63 M
09/24/2024 $1.97 $2.10   (6.6%) $2.12 $1.87 485,868 $3.63 M
09/23/2024 $2.23 $2.03   (-8.97%) $2.36 $1.90 1.05 M $3.51 M
09/20/2024 $3.00 $2.85   (-5%) $3.05 $2.75 473,588 $196,776
09/19/2024 $4.06 $3.24   (-20.2%) $4.18 $2.90 3.49 M $223,750
09/18/2024 $2.83 $3.10   (9.54%) $3.38 $2.64 1.06 M $214,240
09/17/2024 $2.77 $2.76   (-0.36%) $3.04 $2.64 266,804 $190,551
09/16/2024 $3.29 $2.88   (-12.46%) $3.29 $2.78 334,112 $199,196
09/13/2024 $3.30 $3.15   (-4.55%) $4.11 $3.10 1.01 M $217,871
09/12/2024 $3.25 $3.13   (-3.69%) $3.33 $2.97 233,416 $216,315
09/11/2024 $5.16 $3.25   (-37.02%) $5.83 $3.13 1.51 M $224,788
09/10/2024 $4.05 $3.67   (-9.38%) $4.16 $3.35 470,536 $253,491
09/09/2024 $4.20 $4.02   (-4.29%) $4.31 $4.00 35,844 $277,872
09/06/2024 $4.33 $4.13   (-4.62%) $4.40 $4.01 34,644 $285,480
09/05/2024 $4.50 $4.47   (-0.67%) $4.63 $4.15 81,236 $309,515
09/04/2024 $4.38 $4.32   (-1.37%) $4.50 $4.25 12,108 $298,967
09/03/2024 $4.75 $4.45   (-6.32%) $4.87 $4.35 72,568 $307,440
08/30/2024 $4.75 $4.77   (0.42%) $4.87 $4.63 13,852 $330,092
08/29/2024 $4.57 $4.68   (2.41%) $4.68 $4.56 11,149 $324,040
08/28/2024 $4.76 $4.56   (-4.2%) $4.88 $4.50 20,264 $315,567
08/27/2024 $4.97 $4.88   (-1.81%) $5.00 $4.56 20,708 $337,354
08/26/2024 $5.40 $4.99   (-7.59%) $5.40 $4.67 26,792 $345,308
08/23/2024 $5.00 $5.15   (3%) $5.20 $4.75 19,060 $355,856
08/22/2024 $5.29 $5.00   (-5.48%) $5.38 $4.80 17,097 $345,827
08/21/2024 $5.26 $5.20   (-1.14%) $5.40 $4.97 10,596 $359,833
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.