5 DAY PERFORMANCE
-2.88%
1 MONTH PERFORMANCE
-23.73%
3 MONTH PERFORMANCE
-29.69%
6 MONTH PERFORMANCE
-79.70%
YEAR-TO-DATE PERFORMANCE
-28.57%
1 YEAR PERFORMANCE
-98.11%
Freight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.28 | 123,957 | $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 |
| 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 |