5 DAY PERFORMANCE
-26.18%
1 MONTH PERFORMANCE
-32.71%
3 MONTH PERFORMANCE
-61.38%
6 MONTH PERFORMANCE
-75.02%
YEAR-TO-DATE PERFORMANCE
-93.36%
1 YEAR PERFORMANCE
-92.30%
Freight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $2.55 | $2.51 (-1.57%) | $2.73 | $2.40 | 350.72 K | $4.25 M |
| 12/15/2025 | $2.98 | $2.43 (-18.46%) | $3.31 | $2.17 | 251.45 K | $4.11 M |
| 12/12/2025 | $3.49 | $3.00 (-14.04%) | $3.54 | $3.00 | 911.85 K | $5.08 M |
| 12/11/2025 | $3.67 | $3.40 (-7.36%) | $3.75 | $3.36 | 433.85 K | $5.75 M |
| 12/10/2025 | $3.85 | $3.78 (-1.82%) | $4.09 | $3.75 | 257.53 K | $6.40 M |
| 12/09/2025 | $3.95 | $3.89 (-1.52%) | $4.13 | $3.61 | 538.30 K | $6.58 M |
| 12/08/2025 | $3.71 | $3.95 (6.47%) | $3.97 | $3.55 | 790.70 K | $6.69 M |
| 12/05/2025 | $3.46 | $3.50 (1.16%) | $3.58 | $3.33 | 1.55 M | $5.92 M |
| 12/04/2025 | $3.35 | $3.29 (-1.79%) | $3.35 | $3.21 | 417.20 K | $5.57 M |
| 12/03/2025 | $3.41 | $3.35 (-1.76%) | $3.53 | $3.26 | 346.04 K | $5.67 M |
| 12/02/2025 | $3.53 | $3.40 (-3.68%) | $3.53 | $3.40 | 392.75 K | $5.75 M |
| 12/01/2025 | $3.75 | $3.53 (-5.87%) | $3.79 | $3.45 | 575.05 K | $5.97 M |
| 11/28/2025 | $3.90 | $3.83 (-1.79%) | $3.95 | $3.70 | 735.72 K | $6.48 M |
| 11/26/2025 | $3.54 | $3.82 (7.91%) | $4.14 | $3.54 | 1.25 M | $6.47 M |
| 11/25/2025 | $3.65 | $3.58 (-1.92%) | $3.75 | $3.46 | 596.90 K | $6.06 M |
| 11/24/2025 | $3.98 | $3.71 (-6.78%) | $3.98 | $3.63 | 745.30 K | $6.28 M |
| 11/21/2025 | $4.20 | $4.14 (-1.43%) | $4.20 | $4.14 | 1.49 M | $7.01 M |
| 11/20/2025 | $5.05 | $4.25 (-15.84%) | $5.20 | $4.15 | 8.25 M | $7.19 M |
| 11/19/2025 | $4.93 | $4.50 (-8.72%) | $6.85 | $4.50 | 278.91 M | $7.62 M |
| 11/18/2025 | $3.29 | $3.30 (0.3%) | $3.40 | $3.10 | 194.74 K | $5.59 M |
| 11/17/2025 | $3.67 | $3.29 (-10.35%) | $3.75 | $3.17 | 319.30 K | $5.57 M |
| 11/14/2025 | $3.78 | $3.73 (-1.32%) | $3.88 | $3.64 | 34.64 K | $6.31 M |
| 11/13/2025 | $4.06 | $3.77 (-7.14%) | $4.18 | $3.70 | 45.66 K | $6.38 M |
| 11/12/2025 | $4.03 | $4.12 (2.23%) | $4.23 | $4.03 | 30.49 K | $6.97 M |
| 11/11/2025 | $4.24 | $4.11 (-3.07%) | $4.24 | $4.05 | 25.94 K | $6.96 M |
| 11/10/2025 | $4.30 | $4.23 (-1.63%) | $4.33 | $4.16 | 19.66 K | $7.16 M |
| 11/07/2025 | $4.05 | $4.20 (3.7%) | $4.25 | $3.90 | 64.02 K | $7.11 M |
| 11/06/2025 | $4.25 | $4.21 (-0.94%) | $4.25 | $4.03 | 34.64 K | $7.13 M |
| 11/05/2025 | $4.32 | $4.25 (-1.62%) | $4.40 | $4.19 | 41.82 K | $7.19 M |
| 11/04/2025 | $4.67 | $4.15 (-11.13%) | $4.95 | $4.05 | 113.74 K | $7.02 M |
| 11/03/2025 | $4.70 | $5.05 (7.45%) | $5.30 | $4.70 | 150.40 K | $8.55 M |
| 10/31/2025 | $4.90 | $5.05 (3.06%) | $5.50 | $4.65 | 156.84 K | $8.55 M |
| 10/30/2025 | $5.60 | $5.15 (-8.04%) | $5.65 | $5.15 | 210.94 K | $8.72 M |
| 10/29/2025 | $6.10 | $5.85 (-4.1%) | $6.85 | $5.75 | 556.82 K | $9.90 M |
| 10/28/2025 | $9.00 | $7.00 (-22.22%) | $10.25 | $6.85 | 21.31 M | $11.85 M |
| 10/27/2025 | $6.05 | $6.15 (1.65%) | $6.20 | $5.75 | 6.67 M | $10.41 M |
| 10/24/2025 | $5.90 | $5.85 (-0.85%) | $5.95 | $5.80 | 10.81 K | $9.90 M |
| 10/23/2025 | $5.90 | $5.90 (0%) | $5.95 | $5.80 | 9.92 K | $9.99 M |
| 10/22/2025 | $6.10 | $5.90 (-3.28%) | $6.20 | $5.80 | 30.21 K | $9.99 M |
| 10/21/2025 | $6.30 | $6.15 (-2.38%) | $6.30 | $6.10 | 11.31 K | $10.41 M |
| 10/20/2025 | $6.10 | $6.25 (2.46%) | $6.45 | $6.10 | 19.33 K | $10.58 M |
| 10/17/2025 | $6.30 | $6.10 (-3.17%) | $6.50 | $6.05 | 49.05 K | $10.32 M |
| 10/16/2025 | $6.40 | $6.25 (-2.34%) | $6.50 | $6.20 | 19.78 K | $10.58 M |
| 10/15/2025 | $6.25 | $6.40 (2.4%) | $6.70 | $6.20 | 23.23 K | $10.83 M |
| 10/14/2025 | $6.40 | $6.40 (0%) | $6.60 | $6.25 | 15.39 K | $10.83 M |
| 10/13/2025 | $6.45 | $6.35 (-1.55%) | $6.55 | $6.25 | 27.80 K | $10.75 M |
| 10/10/2025 | $6.90 | $6.40 (-7.25%) | $6.95 | $6.40 | 21.80 K | $10.83 M |
| 10/09/2025 | $6.90 | $6.95 (0.72%) | $7.05 | $6.85 | 10.76 K | $11.76 M |
| 10/08/2025 | $6.75 | $6.90 (2.22%) | $7.15 | $6.75 | 10.51 K | $11.68 M |
| 10/07/2025 | $7.30 | $6.75 (-7.53%) | $7.30 | $6.70 | 24.85 K | $11.42 M |
| 10/06/2025 | $6.85 | $7.25 (5.84%) | $7.25 | $6.85 | 33.95 K | $12.27 M |
| 10/03/2025 | $6.70 | $6.95 (3.73%) | $6.95 | $6.70 | 23.66 K | $11.76 M |
| 10/02/2025 | $6.60 | $6.70 (1.52%) | $6.90 | $6.45 | 46.00 K | $11.34 M |
| 10/01/2025 | $6.30 | $6.45 (2.38%) | $6.60 | $6.25 | 28.50 K | $10.92 M |
| 09/30/2025 | $6.35 | $6.40 (0.79%) | $6.50 | $6.30 | 16.02 K | $10.83 M |
| 09/29/2025 | $6.20 | $6.30 (1.61%) | $6.40 | $6.20 | 15.32 K | $10.66 M |
| 09/26/2025 | $6.50 | $6.20 (-4.62%) | $6.60 | $6.20 | 17.88 K | $10.49 M |
| 09/25/2025 | $6.50 | $6.50 (0%) | $6.65 | $6.35 | 13.94 K | $11.00 M |
| 09/24/2025 | $6.50 | $6.55 (0.77%) | $6.75 | $6.50 | 18.58 K | $11.09 M |
| 09/23/2025 | $6.50 | $6.55 (0.77%) | $6.90 | $6.50 | 20.50 K | $11.09 M |
| 09/22/2025 | $6.90 | $6.60 (-4.35%) | $7.05 | $6.60 | 28.77 K | $11.17 M |
| 09/19/2025 | $6.40 | $6.80 (6.25%) | $6.95 | $6.40 | 52.26 K | $11.51 M |
| 09/18/2025 | $6.30 | $6.45 (2.38%) | $6.95 | $6.30 | 55.58 K | $10.92 M |
| 09/17/2025 | $6.60 | $6.30 (-4.55%) | $6.65 | $6.25 | 92.12 K | $10.66 M |
| 09/16/2025 | $6.90 | $6.50 (-5.8%) | $6.90 | $6.20 | 212.80 K | $11.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
