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 |