5 DAY PERFORMANCE
-13.10%
1 MONTH PERFORMANCE
-29.21%
3 MONTH PERFORMANCE
-75.53%
6 MONTH PERFORMANCE
-84.15%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-95.53%
Freight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.26 | $1.25 (-0.79%) | $1.34 | $1.25 | 82.00 K | $3.62 M |
| 01/29/2026 | $1.35 | $1.27 (-5.93%) | $1.37 | $1.23 | 126.30 K | $3.68 M |
| 01/28/2026 | $1.36 | $1.37 (0.74%) | $1.40 | $1.33 | 125.40 K | $3.97 M |
| 01/27/2026 | $1.36 | $1.44 (5.88%) | $1.44 | $1.30 | 140.80 K | $4.17 M |
| 01/26/2026 | $1.38 | $1.37 (-0.72%) | $1.46 | $1.28 | 210.60 K | $3.97 M |
| 01/23/2026 | $1.43 | $1.45 (1.4%) | $1.48 | $1.39 | 207.10 K | $4.20 M |
| 01/22/2026 | $1.52 | $1.50 (-1.32%) | $1.60 | $1.36 | 1.11 M | $4.35 M |
| 01/21/2026 | $1.62 | $1.70 (4.94%) | $1.77 | $1.56 | 9.31 M | $4.93 M |
| 01/20/2026 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.59 | 40.42 K | $4.70 M |
| 01/16/2026 | $1.62 | $1.64 (1.23%) | $1.73 | $1.56 | 113.90 K | $4.75 M |
| 01/15/2026 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.51 | 35.22 K | $4.58 M |
| 01/14/2026 | $1.60 | $1.64 (2.5%) | $1.70 | $1.58 | 43.89 K | $4.75 M |
| 01/13/2026 | $1.65 | $1.64 (-0.61%) | $1.70 | $1.50 | 77.25 K | $4.75 M |
| 01/12/2026 | $1.98 | $1.61 (-18.69%) | $2.02 | $1.48 | 308.70 K | $4.67 M |
| 01/09/2026 | $2.09 | $1.98 (-5.26%) | $2.16 | $1.98 | 29.42 K | $5.74 M |
| 01/08/2026 | $2.05 | $2.12 (3.41%) | $2.12 | $2.05 | 17.98 K | $6.15 M |
| 01/07/2026 | $2.16 | $2.10 (-2.78%) | $2.16 | $2.06 | 33.40 K | $6.09 M |
| 01/06/2026 | $2.00 | $2.19 (9.5%) | $2.23 | $1.95 | 173.30 K | $6.35 M |
| 01/05/2026 | $1.86 | $2.01 (8.06%) | $2.17 | $1.84 | 174.30 K | $5.83 M |
| 01/02/2026 | $1.70 | $1.84 (8.24%) | $1.87 | $1.68 | 45.37 K | $5.33 M |
| 12/31/2025 | $1.78 | $1.68 (-5.62%) | $1.80 | $1.68 | 52.48 K | $4.87 M |
| 12/30/2025 | $1.90 | $1.78 (-6.32%) | $1.91 | $1.76 | 52.90 K | $5.16 M |
| 12/29/2025 | $2.06 | $1.92 (-6.8%) | $2.07 | $1.91 | 47.78 K | $5.57 M |
| 12/26/2025 | $2.14 | $2.04 (-4.67%) | $2.14 | $2.00 | 61.60 K | $5.91 M |
| 12/24/2025 | $2.16 | $2.12 (-1.85%) | $2.23 | $2.03 | 75.63 K | $6.15 M |
| 12/23/2025 | $2.41 | $2.20 (-8.71%) | $2.44 | $2.14 | 57.22 K | $6.38 M |
| 12/22/2025 | $2.51 | $2.44 (-2.79%) | $2.56 | $2.35 | 80.71 K | $7.07 M |
| 12/19/2025 | $2.50 | $2.49 (-0.4%) | $2.60 | $2.35 | 142.23 K | $7.22 M |
| 12/18/2025 | $2.30 | $2.43 (5.65%) | $2.54 | $2.26 | 98.99 K | $7.04 M |
| 12/17/2025 | $2.46 | $2.32 (-5.69%) | $2.50 | $2.23 | 153.30 K | $6.73 M |
| 12/16/2025 | $2.55 | $2.51 (-1.57%) | $2.73 | $2.40 | 386.52 K | $7.28 M |
| 12/15/2025 | $2.98 | $2.43 (-18.46%) | $3.31 | $2.17 | 251.45 K | $7.04 M |
| 12/12/2025 | $3.49 | $3.00 (-14.04%) | $3.54 | $3.00 | 182.37 K | $8.70 M |
| 12/11/2025 | $3.67 | $3.40 (-7.36%) | $3.75 | $3.36 | 86.77 K | $9.86 M |
| 12/10/2025 | $3.85 | $3.78 (-1.82%) | $4.09 | $3.75 | 51.51 K | $10.96 M |
| 12/09/2025 | $3.95 | $3.89 (-1.52%) | $4.13 | $3.61 | 107.66 K | $11.28 M |
| 12/08/2025 | $3.71 | $3.95 (6.47%) | $3.97 | $3.55 | 158.14 K | $11.45 M |
| 12/05/2025 | $3.46 | $3.50 (1.16%) | $3.58 | $3.33 | 310.37 K | $10.15 M |
| 12/04/2025 | $3.35 | $3.29 (-1.79%) | $3.35 | $3.21 | 83.44 K | $9.54 M |
| 12/03/2025 | $3.41 | $3.35 (-1.76%) | $3.53 | $3.26 | 69.21 K | $9.71 M |
| 12/02/2025 | $3.53 | $3.40 (-3.68%) | $3.53 | $3.40 | 78.55 K | $9.86 M |
| 12/01/2025 | $3.75 | $3.53 (-5.87%) | $3.79 | $3.45 | 115.01 K | $10.23 M |
| 11/28/2025 | $3.90 | $3.83 (-1.79%) | $3.95 | $3.70 | 147.14 K | $11.10 M |
| 11/26/2025 | $3.54 | $3.82 (7.91%) | $4.14 | $3.54 | 250.23 K | $11.07 M |
| 11/25/2025 | $3.65 | $3.58 (-1.92%) | $3.75 | $3.46 | 119.38 K | $10.38 M |
| 11/24/2025 | $3.98 | $3.71 (-6.78%) | $3.98 | $3.63 | 149.06 K | $10.76 M |
| 11/21/2025 | $4.20 | $4.14 (-1.43%) | $4.20 | $4.14 | 297.88 K | $12.00 M |
| 11/20/2025 | $5.05 | $4.25 (-15.84%) | $5.20 | $4.15 | 1.65 M | $12.32 M |
| 11/19/2025 | $4.93 | $4.50 (-8.72%) | $6.85 | $4.50 | 55.78 M | $13.05 M |
| 11/18/2025 | $3.30 | $3.30 (0.15%) | $3.40 | $3.10 | 38.94 K | $9.57 M |
| 11/17/2025 | $3.67 | $3.30 (-10.34%) | $3.75 | $3.17 | 63.86 K | $9.57 M |
| 11/14/2025 | $3.78 | $3.73 (-1.19%) | $3.88 | $3.64 | 34.64 K | $10.81 M |
| 11/13/2025 | $4.06 | $3.78 (-7.02%) | $4.18 | $3.70 | 45.66 K | $10.96 M |
| 11/12/2025 | $4.03 | $4.11 (2.11%) | $4.23 | $4.03 | 30.48 K | $11.92 M |
| 11/11/2025 | $4.24 | $4.11 (-3.07%) | $4.24 | $4.05 | 25.94 K | $11.92 M |
| 11/10/2025 | $4.30 | $4.23 (-1.63%) | $4.33 | $4.16 | 19.66 K | $12.26 M |
| 11/07/2025 | $4.05 | $4.20 (3.7%) | $4.25 | $3.90 | 64.02 K | $12.18 M |
| 11/06/2025 | $4.24 | $4.22 (-0.71%) | $4.26 | $4.03 | 34.64 K | $12.23 M |
| 11/05/2025 | $4.32 | $4.25 (-1.73%) | $4.40 | $4.19 | 41.82 K | $12.32 M |
| 11/04/2025 | $4.67 | $4.15 (-11.13%) | $4.95 | $4.05 | 113.74 K | $12.03 M |
| 11/03/2025 | $4.70 | $5.05 (7.33%) | $5.30 | $4.70 | 150.40 K | $14.64 M |
| 10/31/2025 | $4.90 | $5.05 (3.06%) | $5.50 | $4.65 | 156.84 K | $14.64 M |
| 10/30/2025 | $5.60 | $5.15 (-8.04%) | $5.65 | $5.15 | 210.94 K | $14.93 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.
