FREYR Battery (FREY) Charts

NYSE Currency in USD Disclaimer

$2.18

north_east $0.37 (20.44%)
Day's range
$1.94
Day's range
$2.27

5 DAY PERFORMANCE

+38.85%

1 MONTH PERFORMANCE

-13.83%

3 MONTH PERFORMANCE

+115.84%

6 MONTH PERFORMANCE

+29.76%

YEAR-TO-DATE PERFORMANCE

+16.58%

1 YEAR PERFORMANCE

+14.14%

FREYR Battery Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $2.01 $2.16   (7.46%) $2.27 $1.94 6.29 M $303.46 M
12/19/2024 $1.90 $1.81   (-4.74%) $1.98 $1.80 2.44 M $254.29 M
12/18/2024 $1.75 $1.79   (2.29%) $2.17 $1.73 5.79 M $251.48 M
12/17/2024 $1.73 $1.76   (1.73%) $1.80 $1.66 3.46 M $247.26 M
12/16/2024 $1.69 $1.57   (-7.1%) $1.70 $1.56 1.81 M $220.57 M
12/13/2024 $1.66 $1.71   (3.01%) $1.71 $1.56 2.37 M $240.24 M
12/12/2024 $1.64 $1.66   (1.22%) $1.81 $1.62 1.80 M $233.21 M
12/11/2024 $1.70 $1.66   (-2.35%) $1.71 $1.58 2.21 M $233.21 M
12/10/2024 $1.76 $1.70   (-3.41%) $1.85 $1.69 1.26 M $238.83 M
12/09/2024 $1.73 $1.80   (4.05%) $1.92 $1.70 1.76 M $252.88 M
12/06/2024 $1.71 $1.70   (-0.58%) $1.79 $1.66 1.35 M $238.83 M
12/05/2024 $1.83 $1.72   (-6.01%) $1.86 $1.70 2.30 M $241.64 M
12/04/2024 $1.94 $1.83   (-5.67%) $1.95 $1.82 1.78 M $257.10 M
12/03/2024 $2.02 $1.96   (-2.97%) $2.04 $1.85 3.48 M $275.36 M
12/02/2024 $2.09 $2.04   (-2.39%) $2.17 $2.03 1.69 M $286.60 M
11/29/2024 $2.10 $2.07   (-1.43%) $2.19 $2.05 994,000 $290.81 M
11/27/2024 $2.15 $2.14   (-0.47%) $2.21 $2.03 1.83 M $300.65 M
11/26/2024 $2.20 $2.15   (-2.27%) $2.29 $2.14 1.49 M $302.05 M
11/25/2024 $2.27 $2.23   (-1.76%) $2.29 $2.01 5.34 M $313.29 M
11/22/2024 $2.58 $2.45   (-5.04%) $2.63 $2.41 3.67 M $344.20 M
11/21/2024 $2.22 $2.53   (13.96%) $2.66 $2.22 7.98 M $355.44 M
11/20/2024 $2.26 $2.20   (-2.65%) $2.35 $2.17 2.90 M $309.08 M
11/19/2024 $2.15 $2.28   (6.05%) $2.40 $2.11 3.61 M $320.32 M
11/18/2024 $2.16 $2.16   (0%) $2.25 $2.10 1.78 M $303.46 M
11/15/2024 $2.30 $2.10   (-8.7%) $2.31 $2.07 3.10 M $295.03 M
11/14/2024 $2.17 $2.30   (5.99%) $2.44 $2.14 7.39 M $323.13 M
11/13/2024 $2.10 $2.10   (0%) $2.35 $2.06 3.46 M $295.03 M
11/12/2024 $2.21 $2.14   (-3.17%) $2.40 $2.06 5.13 M $300.65 M
11/11/2024 $1.97 $2.32   (17.77%) $2.32 $1.88 4.61 M $325.94 M
11/08/2024 $2.23 $2.05   (-8.07%) $2.30 $1.81 8.02 M $288.00 M
11/07/2024 $1.85 $2.35   (27.03%) $2.40 $1.81 24.86 M $330.15 M
11/06/2024 $1.30 $1.75   (34.62%) $1.80 $1.18 44.83 M $245.86 M
11/05/2024 $1.04 $1.05   (0.96%) $1.06 $1.00 1.08 M $147.51 M
11/04/2024 $1.00 $1.03   (3%) $1.03 $1.00 828,700 $144.70 M
11/01/2024 $0.98 $0.98   (0.03%) $1.01 $0.97 637,000 $137.35 M
10/31/2024 $1.00 $0.97   (-3%) $1.01 $0.95 2.43 M $135.90 M
10/30/2024 $1.01 $1.00   (-0.99%) $1.03 $1.00 834,432 $140.11 M
10/29/2024 $1.05 $1.02   (-2.86%) $1.06 $1.01 620,259 $142.91 M
10/28/2024 $1.03 $1.05   (1.94%) $1.07 $1.02 1.00 M $147.11 M
10/25/2024 $1.02 $1.02   (0%) $1.07 $1.00 2.39 M $142.91 M
10/24/2024 $1.10 $1.01   (-8.18%) $1.24 $1.01 11.54 M $141.51 M
10/23/2024 $1.03 $1.01   (-1.94%) $1.03 $0.97 1.35 M $141.51 M
10/22/2024 $1.07 $1.04   (-2.8%) $1.08 $1.02 599,500 $145.71 M
10/21/2024 $1.04 $1.08   (3.85%) $1.09 $1.04 548,500 $151.32 M
10/18/2024 $1.01 $1.05   (3.96%) $1.08 $1.01 668,224 $147.11 M
10/17/2024 $1.08 $1.02   (-5.56%) $1.08 $1.02 536,701 $142.91 M
10/16/2024 $1.01 $1.07   (5.94%) $1.07 $1.00 718,724 $149.91 M
10/15/2024 $1.00 $1.02   (2%) $1.02 $0.99 431,737 $142.91 M
10/14/2024 $1.00 $1.01   (1%) $1.02 $1.00 561,320 $141.51 M
10/11/2024 $0.96 $1.02   (6.25%) $1.02 $0.95 826,012 $142.91 M
10/10/2024 $0.95 $0.96   (1.38%) $0.97 $0.93 998,349 $134.94 M
10/09/2024 $0.97 $0.95   (-2.03%) $1.00 $0.95 718,500 $133.14 M
10/08/2024 $1.02 $0.97   (-5.38%) $1.03 $0.96 1.13 M $135.22 M
10/07/2024 $0.98 $1.03   (5.1%) $1.04 $0.98 882,426 $144.31 M
10/04/2024 $0.98 $1.00   (2.22%) $1.02 $0.97 682,258 $140.11 M
10/03/2024 $1.00 $0.96   (-3.69%) $1.01 $0.95 1.31 M $134.94 M
10/02/2024 $0.97 $1.02   (5.15%) $1.03 $0.97 1.09 M $142.91 M
10/01/2024 $1.00 $0.97   (-3.16%) $1.02 $0.96 2.09 M $135.68 M
09/30/2024 $1.09 $0.97   (-11%) $1.11 $0.95 2.81 M $135.92 M
09/27/2024 $1.07 $1.09   (1.87%) $1.10 $1.05 3.04 M $152.72 M
09/26/2024 $1.00 $1.05   (5%) $1.07 $1.00 1.05 M $147.11 M
09/25/2024 $1.01 $1.01   (0%) $1.04 $0.97 2.18 M $141.51 M
09/24/2024 $0.98 $1.01   (3.59%) $1.05 $0.98 1.12 M $141.51 M
09/23/2024 $0.99 $0.99   (-0.13%) $1.01 $0.91 2.49 M $139.20 M