Freight Technologies, Inc. (FRGT) Charts

$1.32

south_east
-$0 (-0.34%)
Day's range
$1.22
Day's range
$1.38

5 DAY PERFORMANCE

-3.65%

1 MONTH PERFORMANCE

-2.94%

3 MONTH PERFORMANCE

-4.35%

6 MONTH PERFORMANCE

-73.81%

YEAR-TO-DATE PERFORMANCE

-30.16%

1 YEAR PERFORMANCE

-97.71%

Freight Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/18/2025 $1.41 $1.25 (-11.35%) $1.41 $1.22 51,400 $2.16 M
02/14/2025 $1.39 $1.32 (-5.04%) $1.39 $1.32 17,702 $2.28 M
02/13/2025 $1.39 $1.37 (-1.44%) $1.41 $1.34 16,000 $2.37 M
02/12/2025 $1.45 $1.37 (-5.52%) $1.45 $1.36 13,404 $2.37 M
02/11/2025 $1.35 $1.47 (8.89%) $1.50 $1.34 52,900 $2.54 M
02/10/2025 $1.31 $1.38 (5.34%) $1.43 $1.31 94,700 $2.39 M
02/07/2025 $1.25 $1.31 (4.8%) $1.37 $1.23 101,029 $2.27 M
02/06/2025 $1.28 $1.19 (-7.03%) $1.28 $1.17 61,121 $2.06 M
02/05/2025 $1.29 $1.23 (-4.65%) $1.29 $1.23 23,750 $2.13 M
02/04/2025 $1.28 $1.25 (-2.34%) $1.34 $1.25 16,400 $2.16 M
02/03/2025 $1.34 $1.28 (-4.48%) $1.42 $1.26 43,200 $2.21 M
01/31/2025 $1.40 $1.33 (-5%) $1.43 $1.33 34,600 $2.30 M
01/30/2025 $1.39 $1.41 (1.44%) $1.44 $1.36 44,844 $2.44 M
01/29/2025 $1.41 $1.39 (-1.42%) $1.41 $1.36 24,500 $2.40 M
01/28/2025 $1.47 $1.41 (-4.08%) $1.47 $1.39 29,714 $2.44 M
01/27/2025 $1.48 $1.47 (-0.68%) $1.49 $1.41 22,352 $2.54 M
01/24/2025 $1.45 $1.45 (0%) $1.53 $1.43 28,828 $2.51 M
01/23/2025 $1.43 $1.45 (1.4%) $1.49 $1.41 47,409 $2.51 M
01/22/2025 $1.33 $1.46 (9.77%) $1.46 $1.31 107,810 $2.52 M
01/21/2025 $1.39 $1.35 (-2.88%) $1.41 $1.28 124,422 $2.33 M
01/17/2025 $1.39 $1.36 (-2.16%) $1.41 $1.31 51,120 $2.35 M
01/16/2025 $1.41 $1.39 (-1.42%) $1.47 $1.35 144,342 $2.40 M
01/15/2025 $1.46 $1.38 (-5.48%) $1.46 $1.37 50,829 $2.39 M
01/14/2025 $1.33 $1.42 (6.77%) $1.46 $1.33 149,223 $2.46 M
01/13/2025 $1.50 $1.32 (-12%) $1.52 $1.25 477,733 $2.28 M
01/10/2025 $1.60 $1.66 (3.75%) $1.69 $1.56 95,300 $2.87 M
01/08/2025 $1.90 $1.59 (-16.32%) $1.93 $1.58 1.60 M $2.75 M
01/07/2025 $2.18 $2.00 (-8.26%) $2.19 $1.98 84,727 $3.46 M
01/06/2025 $2.30 $2.09 (-9.13%) $2.34 $1.92 156,600 $3.61 M
01/03/2025 $2.06 $2.23 (8.25%) $2.25 $2.06 91,045 $3.86 M
01/02/2025 $1.87 $2.04 (9.09%) $2.20 $1.87 235,551 $3.53 M
12/31/2024 $2.02 $1.89 (-6.44%) $2.02 $1.83 148,119 $3.27 M
12/30/2024 $1.97 $1.93 (-2.03%) $2.01 $1.83 96,100 $3.34 M
12/27/2024 $1.94 $1.97 (1.55%) $2.06 $1.94 59,430 $3.41 M
12/26/2024 $1.91 $1.94 (1.57%) $1.96 $1.83 42,528 $3.35 M
12/24/2024 $2.05 $1.91 (-6.83%) $2.05 $1.85 71,021 $3.30 M
12/23/2024 $1.80 $2.03 (12.78%) $2.09 $1.75 292,500 $3.51 M
12/20/2024 $1.72 $1.77 (2.91%) $1.85 $1.67 107,800 $3.06 M
12/19/2024 $1.58 $1.68 (6.33%) $1.74 $1.57 87,684 $2.90 M
12/18/2024 $1.62 $1.56 (-3.7%) $1.68 $1.56 56,574 $2.70 M
12/17/2024 $1.62 $1.67 (3.09%) $1.70 $1.56 78,320 $2.89 M
12/16/2024 $1.65 $1.63 (-1.21%) $1.68 $1.56 83,430 $2.82 M
12/13/2024 $1.73 $1.71 (-1.16%) $1.75 $1.66 41,655 $2.96 M
12/12/2024 $1.74 $1.73 (-0.57%) $1.85 $1.69 78,750 $2.99 M
12/11/2024 $1.74 $1.75 (0.57%) $1.79 $1.67 92,034 $3.03 M
12/10/2024 $1.70 $1.75 (2.94%) $1.77 $1.62 131,600 $3.03 M
12/09/2024 $1.81 $1.68 (-7.18%) $1.85 $1.49 1.76 M $2.90 M
12/06/2024 $1.68 $1.52 (-9.52%) $1.70 $1.45 170,800 $2.63 M
12/05/2024 $1.61 $1.62 (0.62%) $1.76 $1.51 371,368 $2.80 M
12/04/2024 $1.46 $1.59 (8.9%) $1.60 $1.42 145,304 $2.75 M
12/03/2024 $1.49 $1.47 (-1.34%) $1.57 $1.37 184,000 $2.54 M
12/02/2024 $1.38 $1.44 (4.35%) $1.44 $1.30 76,873 $2.49 M
11/29/2024 $1.41 $1.40 (-0.71%) $1.41 $1.36 23,500 $2.42 M
11/27/2024 $1.43 $1.36 (-4.9%) $1.46 $1.35 52,683 $2.35 M
11/26/2024 $1.50 $1.40 (-6.67%) $1.50 $1.36 99,747 $2.42 M
11/25/2024 $1.48 $1.46 (-1.35%) $1.52 $1.45 26,926 $2.52 M
11/22/2024 $1.43 $1.47 (2.8%) $1.52 $1.43 62,146 $2.54 M
11/21/2024 $1.48 $1.43 (-3.38%) $1.48 $1.39 43,500 $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