-
5 DAY PERFORMANCE
+3.07% -
1 MONTH PERFORMANCE
+1.82% -
3 MONTH PERFORMANCE
-62.75% -
6 MONTH PERFORMANCE
-90.41% -
YEAR-TO-DATE PERFORMANCE
-98.00% -
1 YEAR PERFORMANCE
-97.73%
Freight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $5.45 | $5.22 (-4.22%) | $5.50 | $4.93 | 13,793 | $360,870 |
| 08/19/2024 | $5.00 | $5.12 (2.4%) | $5.22 | $4.93 | 28,185 | $354,300 |
| 08/16/2024 | $4.83 | $5.04 (4.35%) | $5.20 | $4.71 | 31,532 | $348,594 |
| 08/15/2024 | $4.69 | $4.75 (1.28%) | $4.88 | $4.50 | 27,596 | $328,536 |
| 08/14/2024 | $4.68 | $4.53 (-3.21%) | $4.83 | $4.50 | 28,788 | $313,319 |
| 08/13/2024 | $4.45 | $4.57 (2.7%) | $4.63 | $4.32 | 16,496 | $316,086 |
| 08/12/2024 | $4.56 | $4.45 (-2.41%) | $4.56 | $4.27 | 13,776 | $307,786 |
| 08/09/2024 | $4.62 | $4.50 (-2.6%) | $4.65 | $4.43 | 24,684 | $311,244 |
| 08/08/2024 | $4.56 | $4.51 (-1.1%) | $4.62 | $4.33 | 19,013 | $311,936 |