Dark

FRGT
Freight Technologies, Inc.
stock NASDAQ

At Close

Feb 13, 2026 3:59:30 PM EST

1.47USD+10.526%(+0.14)2,051,556

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 8:45:30 AM EST

1.41USD+6.015%(+0.08)2,825

After-hours

Feb 13, 2026 4:50:30 PM EST

1.60USD+8.844%(+0.13)59,526

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	1.4200	1.6500	1.4000	1.4700	+10.526%	2,051,556	0.000%
2026-02-12	1.3150	1.4000	1.2350	1.3300	0.000%	190,951	+10.526%
2026-02-11	1.3000	1.3300	1.2500	1.3300	+0.758%	63,383	+10.526%
2026-02-10	1.3000	1.3500	1.2900	1.3200	+1.538%	47,690	+11.364%
2026-02-09	1.2400	1.3000	1.1900	1.3000	+1.563%	44,306	+13.077%
2026-02-06	1.0800	1.3150	1.0739	1.2800	+16.364%	242,684	+14.844%
2026-02-05	1.1600	1.1600	1.0700	1.1000	-6.780%	281,225	+33.636%
2026-02-04	1.1900	1.1900	1.1300	1.1800	-0.840%	43,662	+24.576%
2026-02-03	1.2500	1.2600	1.1150	1.1900	-4.032%	110,917	+23.529%
2026-02-02	1.2500	1.2600	1.1900	1.2400	-0.800%	66,130	+18.548%
2026-01-30	1.2600	1.3400	1.2500	1.2500	-1.575%	83,903	+17.600%
2026-01-29	1.3500	1.3672	1.2300	1.2700	-7.299%	126,260	+15.748%
2026-01-28	1.3600	1.4000	1.3250	1.3700	-4.861%	125,381	+7.299%
2026-01-27	1.3600	1.4401	1.3000	1.4400	+5.109%	140,770	+2.083%
2026-01-26	1.3800	1.4600	1.2800	1.3700	-5.517%	210,583	+7.299%
2026-01-23	1.4300	1.4800	1.3900	1.4500	-3.333%	207,063	+1.379%
2026-01-22	1.5200	1.6000	1.3600	1.5000	-11.765%	1,112,401	-2.000%
2026-01-21	1.6200	1.7700	1.5600	1.7000	+4.938%	9,306,255	-13.529%
2026-01-20	1.6500	1.6665	1.5899	1.6200	-1.220%	40,418	-9.259%
2026-01-16	1.6200	1.7300	1.5601	1.6400	+3.797%	113,853	-10.366%
2026-01-15	1.5900	1.5900	1.5100	1.5800	-3.659%	35,223	-6.962%
2026-01-14	1.6000	1.7000	1.5800	1.6400	0.000%	43,885	-10.366%
2026-01-13	1.6500	1.7000	1.5000	1.6400	+1.863%	77,249	-10.366%
2026-01-12	1.9800	2.0200	1.4800	1.6100	-18.687%	308,704	-8.696%
2026-01-09	2.0900	2.1600	1.9800	1.9800	-6.604%	29,044	-25.758%
2026-01-08	2.0500	2.1200	2.0500	2.1200	+1.193%	17,980	-30.660%
2026-01-07	2.1600	2.1600	2.0600	2.0950	-4.338%	33,374	-29.833%
2026-01-06	2.0000	2.2331	1.9500	2.1900	+8.955%	173,304	-32.877%
2026-01-05	1.8600	2.1700	1.8400	2.0100	+9.239%	174,300	-26.866%
2026-01-02	1.7000	1.8699	1.6800	1.8400	+9.524%	45,372	-20.109%
2025-12-31	1.7800	1.7999	1.6800	1.6800	-5.618%	52,382	-12.500%
2025-12-30	1.9000	1.9100	1.7600	1.7800	-7.292%	52,851	-17.416%
2025-12-29	2.0600	2.0699	1.9100	1.9200	-5.882%	47,775	-23.438%
2025-12-26	2.1400	2.1400	2.0000	2.0400	-3.774%	61,458	-27.941%
2025-12-24	2.1600	2.2300	2.0301	2.1200	-3.636%	75,327	-30.660%
2025-12-23	2.4100	2.4400	2.1400	2.2000	-9.836%	57,217	-33.182%
2025-12-22	2.5100	2.5600	2.3500	2.4400	-2.008%	80,565	-39.754%
2025-12-19	2.5000	2.6000	2.3500	2.4900	+2.469%	142,133	-40.964%
2025-12-18	2.3000	2.5400	2.2561	2.4300	+4.741%	98,790	-39.506%
2025-12-17	2.4600	2.4990	2.2300	2.3200	-7.570%	152,897	-36.638%
2025-12-16	2.5500	2.7300	2.4000	2.5100	+3.292%	386,515	-41.434%
2025-12-15	2.9800	3.3100	2.1700	2.4300	-19.013%	251,446	-39.506%
2025-12-12	3.4850	3.5435	3.0000	3.0005	-11.750%	182,369	-51.008%
2025-12-11	3.6695	3.7500	3.3558	3.4000	-10.124%	86,770	-56.765%
2025-12-10	3.8485	4.0890	3.7500	3.7830	-2.625%	51,507	-61.142%
2025-12-09	3.9500	4.1250	3.6090	3.8850	-1.646%	107,659	-62.162%
2025-12-08	3.7055	3.9735	3.5500	3.9500	+12.857%	158,132	-62.785%
2025-12-05	3.4555	3.5752	3.3255	3.5000	+6.432%	310,366	-58.000%
2025-12-04	3.3480	3.3480	3.2055	3.2885	-1.792%	83,434	-55.299%
2025-12-03	3.4125	3.5290	3.2615	3.3485	-1.515%	69,208	-56.100%
2025-12-02	3.5250	3.5345	3.4000	3.4000	-3.628%	78,550	-56.765%
2025-12-01	3.7515	3.7920	3.4500	3.5280	-7.981%	115,009	-58.333%
2025-11-28	3.9000	3.9500	3.7000	3.8340	+0.340%	147,143	-61.659%
2025-11-26	3.5390	4.1400	3.5390	3.8210	+6.851%	250,229	-61.528%
2025-11-25	3.6500	3.7465	3.4555	3.5760	-3.729%	119,377	-58.893%
2025-11-24	3.9750	3.9750	3.6260	3.7145	-10.278%	149,056	-60.425%
2025-11-21	4.1975	4.1995	4.1400	4.1400	-2.588%	297,835	-64.493%
2025-11-20	5.0500	5.2000	4.1500	4.2500	-5.556%	1,649,345	-65.412%
2025-11-19	4.9305	6.8500	4.5000	4.5000	+36.343%	55,776,766	-67.333%
2025-11-18	3.2925	3.3980	3.1000	3.3005	+0.243%	38,947	-55.461%
2025-11-17	3.6745	3.7500	3.1685	3.2925	-11.729%	63,860	-55.353%
2025-11-14	3.7750	3.8765	3.6375	3.7300	-1.127%	34,634	-60.590%
2025-11-13	4.0600	4.1750	3.7000	3.7725	-8.357%	45,661	-61.034%
2025-11-12	4.0300	4.2305	4.0300	4.1165	+0.109%	30,486	-64.290%
2025-11-11	4.2390	4.2390	4.0500	4.1120	-2.744%	25,942	-64.251%
2025-11-10	4.2985	4.3310	4.1600	4.2280	+0.655%	19,652	-65.232%
2025-11-07	4.0500	4.2500	3.9025	4.2005	-0.309%	64,021	-65.004%
2025-11-06	4.2455	4.2525	4.0300	4.2135	-0.859%	34,630	-65.112%
2025-11-05	4.3230	4.4000	4.1918	4.2500	+2.410%	41,818	-65.412%
2025-11-04	4.6700	4.9500	4.0500	4.1500	-17.822%	113,734	-64.578%
2025-11-03	4.7045	5.3000	4.7045	5.0500	0.000%	150,391	-70.891%
2025-10-31	4.8995	5.5000	4.6500	5.0500	-1.942%	156,839	-70.891%
2025-10-30	5.6000	5.6500	5.1500	5.1500	-11.966%	210,936	-71.456%
2025-10-29	6.1000	6.8495	5.7500	5.8500	-16.429%	556,817	-74.872%
2025-10-28	9.0000	10.2500	6.8500	7.0000	+13.821%	21,306,678	-79.000%
2025-10-27	6.0500	6.2000	5.7500	6.1500	+5.128%	6,671,808	-76.098%
2025-10-24	5.9000	5.9650	5.8000	5.8500	-0.847%	10,805	-74.872%
2025-10-23	5.9000	5.9440	5.8000	5.9000	0.000%	9,912	-75.085%
2025-10-22	6.1000	6.2000	5.8000	5.9000	-4.065%	30,205	-75.085%
2025-10-21	6.3000	6.3000	6.1000	6.1500	-1.600%	11,309	-76.098%
2025-10-20	6.1000	6.4500	6.0750	6.2500	+2.459%	19,330	-76.480%
2025-10-17	6.3000	6.5000	6.0500	6.1000	-2.400%	49,045	-75.902%
2025-10-16	6.4000	6.5000	6.2000	6.2500	-2.344%	19,778	-76.480%
2025-10-15	6.2500	6.7000	6.2000	6.4000	0.000%	23,225	-77.031%
2025-10-14	6.4000	6.6000	6.2500	6.4000	+0.787%	15,387	-77.031%
2025-10-13	6.4500	6.5500	6.2335	6.3500	-0.781%	27,793	-76.850%
2025-10-10	6.9000	6.9490	6.4000	6.4000	-7.914%	21,803	-77.031%
2025-10-09	6.9000	7.0500	6.8500	6.9500	+0.725%	10,761	-78.849%
2025-10-08	6.7500	7.1500	6.7500	6.9000	+2.222%	10,507	-78.696%
2025-10-07	7.3000	7.3000	6.7000	6.7500	-6.897%	24,847	-78.222%
2025-10-06	6.8500	7.2500	6.8500	7.2500	+4.317%	33,947	-79.724%
2025-10-03	6.7000	6.9500	6.7000	6.9500	+3.731%	23,664	-78.849%
2025-10-02	6.6000	6.8820	6.4500	6.7000	+3.876%	46,000	-78.060%
2025-10-01	6.3000	6.6000	6.2750	6.4500	+0.781%	28,496	-77.209%
2025-09-30	6.3500	6.5000	6.3000	6.4000	+1.587%	16,024	-77.031%
2025-09-29	6.2000	6.4000	6.2000	6.3000	+1.613%	15,310	-76.667%
2025-09-26	6.5000	6.5750	6.2000	6.2000	-4.615%	17,883	-76.290%
2025-09-25	6.5000	6.6500	6.3500	6.5000	-0.763%	13,930	-77.385%
2025-09-24	6.5000	6.7500	6.5000	6.5500	0.000%	18,578	-77.557%
2025-09-23	6.5000	6.9000	6.5000	6.5500	-0.758%	20,497	-77.557%
2025-09-22	6.9000	7.0250	6.6000	6.6000	-2.941%	28,767	-77.727%
2025-09-19	6.4000	6.9500	6.3980	6.8000	+5.426%	52,255	-78.382%
2025-09-18	6.3000	6.9455	6.3000	6.4500	+2.381%	55,571	-77.209%
2025-09-17	6.6000	6.6500	6.2500	6.3000	-3.077%	92,123	-76.667%
2025-09-16	6.9000	6.9000	6.2000	6.5000	-12.752%	212,790	-77.385%
2025-09-15	10.3000	10.3000	7.1500	7.4500	+5.674%	6,607,966	-80.268%
2025-09-12	7.2500	7.2500	6.8500	7.0500	-1.399%	10,537	-79.149%
2025-09-11	6.7000	7.5000	6.5500	7.1500	+8.333%	30,348	-79.441%
2025-09-10	6.7500	6.9000	6.5500	6.6000	-3.650%	15,232	-77.727%
2025-09-09	6.7000	6.9405	6.2000	6.8500	+5.385%	29,981	-78.540%
2025-09-08	5.8500	6.7000	5.8000	6.5000	+11.111%	40,255	-77.385%
2025-09-05	5.9500	6.1500	5.8010	5.8500	-8.594%	30,631	-74.872%
2025-09-04	5.9500	7.5000	5.9000	6.4000	+8.484%	321,609	-77.031%
2025-09-03	6.0500	6.1500	5.8500	5.8995	-3.287%	10,257	-75.083%
2025-09-02	6.0500	6.2420	5.8385	6.1000	-0.813%	6,184	-75.902%
2025-08-29	6.4000	6.4475	5.9000	6.1500	-3.020%	8,554	-76.098%
2025-08-28	6.4500	6.4550	6.3000	6.3415	-1.682%	4,877	-76.819%
2025-08-27	6.4000	6.6480	6.2500	6.4500	+0.039%	9,407	-77.209%
2025-08-26	6.1500	6.5000	5.8000	6.4475	+3.992%	9,318	-77.200%
2025-08-25	6.0000	6.3500	5.7500	6.2000	+3.766%	38,266	-76.290%
2025-08-22	6.2500	6.3500	5.9500	5.9750	-3.629%	18,059	-75.397%
2025-08-21	6.1500	6.2000	5.7500	6.2000	-2.355%	14,091	-76.290%
2025-08-20	6.6000	6.6000	6.0500	6.3495	-3.795%	15,272	-76.849%
2025-08-19	6.9500	6.9730	6.3500	6.6000	-2.222%	19,451	-77.727%
2025-08-18	6.9000	7.0500	6.7500	6.7500	-1.099%	4,479	-78.222%
2025-08-15	7.0015	7.2940	6.7505	6.8250	-4.545%	11,409	-78.462%
2025-08-14	7.1000	7.3000	6.8005	7.1500	-0.880%	9,074	-79.441%
2025-08-13	7.4000	7.5000	6.8500	7.2135	-2.520%	28,018	-79.622%
2025-08-12	7.5500	7.8210	7.3500	7.4000	-3.577%	6,570	-80.135%
2025-08-11	7.8000	7.8945	7.4000	7.6745	-1.609%	10,990	-80.846%
2025-08-08	7.8000	7.8695	7.7050	7.8000	-1.266%	7,179	-81.154%
2025-08-07	7.9000	8.0750	7.6005	7.9000	+1.935%	7,768	-81.392%
2025-08-06	8.0500	8.4500	7.6500	7.7500	-4.400%	9,267	-81.032%
2025-08-05	8.0000	8.2180	7.8050	8.1067	+2.616%	5,520	-81.867%
2025-08-04	7.5000	8.1000	7.4000	7.9000	+5.333%	7,536	-81.392%
2025-08-01	7.7500	7.7500	7.2500	7.5000	-4.532%	10,464	-80.400%
2025-07-31	7.9500	8.0250	7.6500	7.8560	-1.182%	9,847	-81.288%
2025-07-30	7.9000	8.2500	7.7500	7.9500	0.000%	23,736	-81.509%
2025-07-29	8.5000	8.5010	7.8615	7.9500	-7.826%	34,712	-81.509%
2025-07-28	8.9000	9.0000	8.5000	8.6250	+0.877%	55,982	-82.957%
2025-07-25	8.6000	8.7000	8.3500	8.5500	-2.006%	15,207	-82.807%
2025-07-24	9.2500	9.2500	8.6000	8.7250	-3.591%	29,583	-83.152%
2025-07-23	9.3500	9.4000	8.9000	9.0500	-3.209%	24,723	-83.757%
2025-07-22	10.0500	10.2105	8.2555	9.3500	-6.500%	61,983	-84.278%
2025-07-21	9.5500	10.9320	9.5500	10.0000	+1.523%	80,802	-85.300%
2025-07-18	10.8500	11.1180	9.6500	9.8500	-10.046%	129,794	-85.076%
2025-07-17	9.6500	11.3000	9.6500	10.9500	+10.606%	249,546	-86.575%
2025-07-16	9.6000	9.9500	9.2500	9.9000	+3.340%	19,937	-85.152%
2025-07-15	9.7000	9.9475	9.2850	9.5800	-0.468%	21,904	-84.656%
2025-07-14	10.0500	10.0500	9.3505	9.6250	-4.703%	16,647	-84.727%
2025-07-11	9.7500	10.5500	9.6990	10.1000	+2.538%	20,426	-85.446%
2025-07-10	9.2000	9.8500	9.2000	9.8500	+7.065%	25,507	-85.076%
2025-07-09	9.0500	9.3500	8.9500	9.2000	+1.657%	7,845	-84.022%
2025-07-08	8.9000	9.2430	8.8165	9.0500	+1.685%	8,335	-83.757%
2025-07-07	9.1000	9.2000	8.7500	8.9000	-2.391%	14,354	-83.483%
2025-07-03	9.3000	9.4000	9.0500	9.1180	-0.350%	7,573	-83.878%
2025-07-02	9.2500	9.2820	9.1000	9.1500	0.000%	3,479	-83.934%
2025-07-01	9.1000	9.3000	8.9510	9.1500	+2.235%	9,076	-83.934%
2025-06-30	9.4325	9.4325	8.8000	8.9500	-1.648%	11,573	-83.575%
2025-06-27	9.4500	9.7975	9.0000	9.1000	-2.151%	11,332	-83.846%
2025-06-26	9.2000	9.3000	8.6500	9.3000	+4.202%	12,815	-84.194%
2025-06-25	9.3500	9.4500	8.7500	8.9250	-4.800%	12,607	-83.529%
2025-06-24	9.7120	9.8500	7.7000	9.3750	-3.351%	36,863	-84.320%
2025-06-23	10.5000	10.5000	9.5500	9.7000	-8.057%	20,655	-84.845%
2025-06-20	10.3000	10.8120	10.2000	10.5500	+3.431%	16,589	-86.066%
2025-06-18	10.2000	10.2000	9.8500	10.2000	+2.513%	8,875	-85.588%
2025-06-17	10.1500	10.3995	9.9500	9.9500	-0.995%	15,046	-85.226%
2025-06-16	10.8500	10.8500	10.0500	10.0500	-7.373%	24,090	-85.373%
2025-06-13	11.3500	11.5000	10.8500	10.8500	-6.466%	14,844	-86.452%
2025-06-12	12.0500	12.0500	11.4000	11.6000	-1.277%	17,445	-87.328%
2025-06-11	11.7500	12.2500	11.7500	11.7500	+1.732%	15,192	-87.489%
2025-06-10	11.9500	12.9660	11.5500	11.5500	-6.098%	28,769	-87.273%
2025-06-09	12.4000	12.6085	11.5625	12.3000	-0.806%	20,640	-88.049%
2025-06-06	12.1500	12.6250	11.9500	12.4000	+1.224%	21,402	-88.145%
2025-06-05	13.5500	13.7675	12.1250	12.2500	-8.240%	41,849	-88.000%
2025-06-04	12.3500	13.9285	11.9745	13.3500	+10.331%	81,286	-88.989%
2025-06-03	11.6000	13.4875	11.5250	12.1000	+5.217%	75,155	-87.851%
2025-06-02	10.7000	12.0000	10.3100	11.5000	+7.477%	61,680	-87.217%
2025-05-30	11.0500	11.7495	10.2500	10.7000	-3.167%	54,696	-86.262%
2025-05-29	12.2500	12.2825	11.0500	11.0500	-9.426%	55,405	-86.697%
2025-05-28	11.9500	12.8500	11.2570	12.2000	+2.092%	52,121	-87.951%
2025-05-27	13.0000	13.4000	11.0500	11.9500	-10.861%	87,178	-87.699%
2025-05-23	13.8800	13.8800	12.8460	13.4060	-3.762%	35,425	-89.035%
2025-05-22	17.5420	17.5420	13.3400	13.9300	-29.817%	133,474	-89.447%
2025-05-21	18.6000	20.8000	18.4120	19.8480	+6.664%	46,682	-92.594%
2025-05-20	20.2000	20.2000	18.6000	18.6080	-7.881%	38,448	-92.100%
2025-05-19	19.9000	20.4000	18.5380	20.2000	+1.000%	32,960	-92.723%
2025-05-16	20.6000	20.6000	19.8000	20.0000	-3.846%	33,549	-92.650%
2025-05-15	22.4000	22.6000	18.7460	20.8000	-7.965%	100,663	-92.933%
2025-05-14	23.2000	24.2000	22.6000	22.6000	0.000%	74,768	-93.496%
2025-05-13	24.0000	24.4000	22.2000	22.6000	-11.024%	126,134	-93.496%
2025-05-12	34.5000	43.0000	24.2000	25.4000	+1.600%	2,837,847	-94.213%
2025-05-09	26.0000	29.6000	25.0000	25.0000	-3.101%	103,792	-94.120%
2025-05-08	25.8000	29.8000	22.2000	25.8000	-3.008%	204,420	-94.302%
2025-05-07	28.2000	28.6000	24.9000	26.6000	-3.623%	600,178	-94.474%
2025-05-06	31.8000	35.4000	25.2000	27.6000	-4.828%	446,409	-94.674%
2025-05-05	33.8000	35.2000	28.6000	29.0000	-30.288%	274,718	-94.931%
2025-05-02	62.6000	69.7980	38.6000	41.6000	+111.210%	8,198,263	-96.466%
2025-05-01	23.4000	24.1820	18.2000	19.6960	-20.581%	70,269	-92.537%
2025-04-30	21.8000	29.2000	21.0000	24.8000	+24.050%	1,386,438	-94.073%
2025-04-29	20.8000	21.0000	19.9920	19.9920	-0.279%	336	-92.647%
2025-04-28	20.4000	20.9780	19.7004	20.0480	-1.571%	1,096	-92.668%
2025-04-25	20.2000	20.6000	19.2000	20.3680	+6.572%	3,110	-92.783%
2025-04-24	19.0000	19.4000	18.1120	19.1120	-1.990%	1,176	-92.308%
2025-04-23	19.7600	20.2000	18.6000	19.5000	+5.235%	2,002	-92.462%
2025-04-22	17.0760	18.5300	16.6180	18.5300	+5.644%	914	-92.067%
2025-04-21	17.0000	17.7700	17.0000	17.5400	+0.171%	442	-91.619%
2025-04-17	17.9080	18.2020	16.6040	17.5100	-2.722%	842	-91.605%
2025-04-16	18.2000	18.2000	17.5100	18.0000	-1.982%	1,774	-91.833%
2025-04-15	19.6000	20.0000	17.4000	18.3640	-5.739%	4,647	-91.995%
2025-04-14	21.6000	24.0000	17.4000	19.4820	-15.296%	15,828	-92.455%
2025-04-11	22.0000	27.2000	20.6000	23.0000	+22.471%	135,594	-93.609%
2025-04-10	17.0000	19.0000	17.0000	18.7800	+11.786%	2,192	-92.173%
2025-04-09	15.0000	16.9652	15.0000	16.8000	+9.091%	1,646	-91.250%
2025-04-08	19.4000	19.5440	14.1120	15.4000	-19.792%	6,286	-90.455%
2025-04-07	17.8000	19.9020	16.7020	19.2000	+3.226%	3,058	-92.344%
2025-04-04	20.8000	20.8000	18.0232	18.6000	-15.455%	1,901	-92.097%
2025-04-03	21.0000	22.0000	20.4600	22.0000	+3.774%	2,204	-93.318%
2025-04-02	19.4000	21.4000	18.9000	21.2000	+12.886%	2,466	-93.066%
2025-04-01	19.0000	20.7880	18.6220	18.7800	-1.644%	6,757	-92.173%
2025-03-31	19.6200	20.4000	18.7260	19.0940	-3.194%	929	-92.301%
2025-03-28	22.2000	22.2000	18.6000	19.7240	-11.153%	5,552	-92.547%
2025-03-27	22.6000	22.6000	21.6000	22.2000	-1.770%	736	-93.378%
2025-03-26	24.2000	24.4000	21.6000	22.6000	-6.612%	5,746	-93.496%
2025-03-25	24.4000	24.7000	23.6000	24.2000	-3.200%	1,985	-93.926%
2025-03-24	24.6000	26.0000	24.4000	25.0000	-1.575%	2,307	-94.120%
2025-03-21	22.8000	25.6000	22.8000	25.4000	+11.404%	3,070	-94.213%
2025-03-20	23.8000	24.6820	22.4000	22.8000	-5.785%	2,168	-93.553%
2025-03-19	25.4000	25.4500	23.3000	24.2000	-6.202%	2,958	-93.926%
2025-03-18	28.2000	28.3000	25.4000	25.8000	-9.790%	3,430	-94.302%
2025-03-17	28.8000	29.2000	28.2000	28.6000	-2.389%	1,511	-94.860%
2025-03-14	30.2000	30.9000	28.6000	29.3000	-4.560%	4,596	-94.983%
2025-03-13	30.2000	31.2000	30.0000	30.7000	+0.327%	2,648	-95.212%
2025-03-12	32.4000	32.4000	29.0020	30.6000	-4.969%	4,810	-95.196%
2025-03-11	30.2000	32.6000	29.0000	32.2000	+7.333%	7,153	-95.435%
2025-03-10	27.2000	30.8000	26.4000	30.0000	+10.294%	7,771	-95.100%
2025-03-07	27.4000	29.9980	27.0000	27.2000	-2.158%	12,533	-94.596%
2025-03-06	36.0000	39.0000	27.8000	27.8000	-13.665%	61,056	-94.712%
2025-03-05	32.8000	36.0000	29.4000	32.2000	+1.899%	119,234	-95.435%
2025-03-04	24.2000	39.8000	23.8000	31.6000	+53.398%	3,876,619	-95.348%
2025-03-03	22.8000	22.8000	20.6000	20.6000	-8.036%	2,400	-92.864%
2025-02-28	23.2000	23.5700	22.2000	22.4000	-5.882%	614	-93.438%
2025-02-27	24.6000	25.3920	23.8000	23.8000	-2.459%	1,019	-93.824%
2025-02-26	23.8000	24.7360	23.6000	24.4000	+3.390%	649	-93.975%
2025-02-25	24.4000	25.7860	23.5480	23.6000	-3.279%	1,023	-93.771%
2025-02-24	25.2000	25.8000	24.2000	24.4000	-3.175%	1,294	-93.975%
2025-02-21	25.6000	25.8000	24.4000	25.2000	-1.563%	1,170	-94.167%
2025-02-20	26.4100	27.1180	24.8000	25.6000	-0.775%	2,110	-94.258%
2025-02-19	27.0000	27.0000	25.1000	25.8000	+3.200%	2,681	-94.302%
2025-02-18	28.2000	28.2000	24.4000	25.0000	-5.303%	2,601	-94.120%
2025-02-14	27.7000	27.7000	26.4000	26.4000	-3.650%	885	-94.432%
2025-02-13	27.8000	28.1620	26.8000	27.4000	0.000%	799	-94.635%
2025-02-12	29.0000	29.0000	27.2020	27.4000	-6.803%	670	-94.635%
2025-02-11	27.0000	30.0000	26.8000	29.4000	+6.522%	2,644	-95.000%
2025-02-10	26.2000	28.6980	26.2000	27.6000	+5.344%	4,735	-94.674%
2025-02-07	25.0000	27.4000	24.6000	26.2000	+10.084%	5,051	-94.389%
2025-02-06	25.6000	25.6000	23.4000	23.8000	-3.252%	3,056	-93.824%
2025-02-05	25.8000	25.8000	24.6000	24.6000	-1.600%	1,188	-94.024%
2025-02-04	25.6000	26.7880	25.0000	25.0000	-2.344%	819	-94.120%
2025-02-03	26.8000	28.4000	25.2000	25.6000	-3.759%	2,158	-94.258%
2025-01-31	27.9980	28.6000	26.6000	26.6000	-5.674%	1,730	-94.474%
2025-01-30	27.8000	28.8000	27.2000	28.2000	+1.439%	2,242	-94.787%
2025-01-29	28.2000	28.2000	27.2000	27.8000	-1.418%	1,224	-94.712%
2025-01-28	29.4000	29.4000	27.8180	28.2000	-4.082%	1,486	-94.787%
2025-01-27	29.6000	29.7940	28.2000	29.4000	+1.379%	1,118	-95.000%
2025-01-24	29.0000	30.6200	28.6020	29.0000	0.000%	1,441	-94.931%
2025-01-23	28.6000	29.7660	28.2000	29.0000	-0.685%	2,370	-94.931%
2025-01-22	26.6000	29.2000	26.2000	29.2000	+8.148%	5,391	-94.966%
2025-01-21	27.8000	28.1000	25.5080	27.0000	-0.735%	6,221	-94.556%
2025-01-17	27.8000	28.2740	26.2160	27.2000	-2.158%	2,556	-94.596%
2025-01-16	28.2000	29.3700	27.0000	27.8000	+0.725%	7,217	-94.712%
2025-01-15	29.2000	29.2000	27.4000	27.6000	-2.817%	2,541	-94.674%
2025-01-14	26.6000	29.2000	26.6000	28.4000	+7.576%	7,461	-94.824%
2025-01-13	30.0000	30.3000	25.0000	26.4000	-20.482%	23,887	-94.432%
2025-01-10	32.0000	33.8000	31.2020	33.2000	+4.403%	4,763	-95.572%
2025-01-08	38.0000	38.6000	31.6000	31.8000	-20.500%	79,933	-95.377%
2025-01-07	43.6000	43.8000	39.6000	40.0000	-4.306%	4,236	-96.325%
2025-01-06	46.0000	46.8000	38.4000	41.8000	-6.278%	7,830	-96.483%
2025-01-03	41.2000	45.0000	41.2000	44.6000	+9.314%	4,552	-96.704%
2025-01-02	37.4000	44.0000	37.3900	40.8000	+7.937%	11,778	-96.397%
2024-12-31	40.4000	40.4000	36.6000	37.8000	-2.073%	7,406	-96.111%
2024-12-30	39.4000	40.2000	36.6700	38.6000	-2.030%	4,804	-96.192%
2024-12-27	38.8000	41.1980	38.8000	39.4000	+1.546%	2,972	-96.269%
2024-12-26	38.2000	39.2000	36.6000	38.8000	+1.571%	2,126	-96.211%
2024-12-24	41.0000	41.0000	37.0020	38.2000	-5.911%	3,551	-96.152%
2024-12-23	36.0000	41.8000	35.0000	40.6000	+14.689%	14,625	-96.379%
2024-12-20	34.4520	36.9980	33.4000	35.4000	+5.357%	5,389	-95.847%
2024-12-19	31.6000	34.8000	31.4000	33.6000	+7.692%	4,384	-95.625%
2024-12-18	32.4000	33.6000	31.2000	31.2000	-6.587%	2,829	-95.288%
2024-12-17	32.4000	34.0000	31.2000	33.4000	+2.454%	3,916	-95.599%
2024-12-16	33.0000	33.6020	31.2000	32.6000	-4.678%	4,172	-95.491%
2024-12-13	34.6000	35.0000	33.2000	34.2000	-1.156%	2,083	-95.702%
2024-12-12	34.8000	37.0000	33.8000	34.6000	-1.143%	3,938	-95.751%
2024-12-11	34.8000	35.8000	33.4000	35.0000	0.000%	4,602	-95.800%
2024-12-10	34.0000	35.3180	32.3600	35.0000	+4.167%	6,579	-95.800%
2024-12-09	36.2000	37.0000	29.8000	33.6000	+10.526%	87,962	-95.625%
2024-12-06	33.6000	33.9780	28.9000	30.4000	-6.173%	8,538	-95.164%
2024-12-05	32.2000	35.2000	30.2000	32.4000	+1.887%	18,568	-95.463%
2024-12-04	29.2000	32.0000	28.4380	31.8000	+8.163%	7,265	-95.377%
2024-12-03	29.8000	31.4000	27.4360	29.4000	+2.083%	9,198	-95.000%
2024-12-02	27.6000	28.8000	26.0520	28.8000	+2.857%	3,844	-94.896%
2024-11-29	28.1520	28.2760	27.2000	28.0000	+2.941%	1,175	-94.750%
2024-11-27	28.6000	29.2000	27.0000	27.2000	-2.857%	2,634	-94.596%
2024-11-26	30.0000	30.0000	27.2000	28.0000	-4.110%	4,987	-94.750%
2024-11-25	29.6000	30.4000	29.0000	29.2000	-0.680%	1,346	-94.966%
2024-11-22	28.6000	30.4000	28.6000	29.4000	+2.797%	3,107	-95.000%
2024-11-21	29.6000	29.6000	27.8600	28.6000	+0.704%	2,174	-94.860%
2024-11-20	29.8000	30.2000	27.8000	28.4000	-6.579%	4,320	-94.824%
2024-11-19	27.6000	31.2000	27.6000	30.4000	+10.145%	8,451	-95.164%
2024-11-18	27.6000	28.4000	27.0000	27.6000	+1.471%	2,796	-94.674%
2024-11-15	28.0000	28.7000	27.0000	27.2000	-5.556%	3,597	-94.596%
2024-11-14	28.4000	29.2000	27.2000	28.8000	0.000%	2,978	-94.896%
2024-11-13	29.4000	30.3060	28.4000	28.8000	-3.356%	2,829	-94.896%
2024-11-12	30.6000	31.6000	29.0000	29.8000	-5.397%	4,234	-95.067%
2024-11-11	34.0000	34.4000	29.8000	31.5000	-7.353%	18,146	-95.333%
2024-11-08	34.4000	35.3840	33.4000	34.0000	+0.592%	5,809	-95.676%
2024-11-07	35.0000	35.6000	31.8000	33.8000	-3.977%	6,513	-95.651%
2024-11-06	35.0000	36.4000	32.6000	35.2000	+5.389%	17,098	-95.824%
2024-11-05	33.0000	33.8000	31.6000	33.4000	+1.212%	3,622	-95.599%
2024-11-04	33.8000	34.0000	32.2000	33.0000	+1.227%	2,586	-95.545%
2024-11-01	32.2000	33.8000	31.4000	32.6000	+1.875%	2,752	-95.491%
2024-10-31	34.6000	35.4000	31.1000	32.0000	-8.046%	3,942	-95.406%
2024-10-30	37.1000	37.1000	33.8000	34.8000	-3.333%	3,912	-95.776%
2024-10-29	38.0000	38.8000	34.4000	36.0000	-6.736%	6,083	-95.917%
2024-10-28	36.8000	40.0000	36.8000	38.6000	+3.763%	5,104	-96.192%
2024-10-25	38.6000	38.6000	36.8000	37.2000	0.000%	3,624	-96.048%
2024-10-24	41.8000	42.8020	36.6000	37.2000	-11.848%	7,926	-96.048%
2024-10-23	43.8000	43.9000	40.0000	42.2000	-3.211%	3,960	-96.517%
2024-10-22	38.6000	44.0000	38.6000	43.6000	+13.542%	8,238	-96.628%
2024-10-21	41.4000	42.7780	37.0000	38.4000	-8.571%	6,187	-96.172%
2024-10-18	38.6000	44.1000	37.6000	42.0000	+9.948%	14,001	-96.500%
2024-10-17	36.8000	39.6000	35.0000	38.2000	+5.525%	6,508	-96.152%
2024-10-16	34.6000	36.6800	34.4000	36.2000	+5.848%	5,896	-95.939%
2024-10-15	36.4000	37.0000	33.0000	34.2000	-5.525%	6,261	-95.702%
2024-10-14	38.6000	40.4000	35.6000	36.2000	-7.179%	4,891	-95.939%
2024-10-11	40.0000	43.3600	38.6000	39.0000	-1.015%	12,539	-96.231%
2024-10-10	34.0000	39.8000	34.0000	39.4000	+14.535%	13,488	-96.269%
2024-10-09	33.2000	35.4000	33.2000	34.4000	+4.242%	6,633	-95.727%
2024-10-08	34.2000	37.8000	32.4000	33.0000	-5.172%	11,739	-95.545%
2024-10-07	40.6000	41.2000	33.4000	34.8000	-15.122%	16,703	-95.776%
2024-10-04	35.6000	42.6000	35.6000	41.0000	+13.889%	24,781	-96.415%
2024-10-03	36.8000	37.3580	35.0000	36.0000	-4.000%	6,686	-95.917%
2024-10-02	34.0000	37.6000	29.0000	37.5000	+7.143%	34,951	-96.080%
2024-10-01	37.2000	38.8000	34.4000	35.0000	-9.326%	21,107	-95.800%
2024-09-30	41.0000	41.2420	36.6000	38.6000	-5.854%	25,598	-96.192%
2024-09-27	41.4000	43.6000	39.2000	41.0000	-4.651%	27,229	-96.415%
2024-09-26	39.6000	44.4000	37.0000	43.0000	+2.381%	56,448	-96.581%
2024-09-25	50.4000	63.6000	38.2000	42.0000	+0.239%	728,264	-96.500%
2024-09-24	39.4500	42.4000	37.3500	41.9000	+3.457%	24,293	-96.492%
2024-09-23	44.5000	47.2500	38.0000	40.5000	-28.822%	52,712	-96.370%
2024-09-20	60.0000	61.0500	55.0000	56.9000	-12.056%	23,679	-97.417%
2024-09-19	81.1500	83.5000	58.0500	64.7000	+4.439%	174,416	-97.728%
2024-09-18	56.5500	67.5000	52.7500	61.9500	+12.432%	52,840	-97.627%
2024-09-17	55.3000	60.8000	52.8000	55.1000	-4.340%	13,340	-97.332%
2024-09-16	65.7500	65.7500	55.5000	57.6000	-8.571%	16,706	-97.448%
2024-09-13	66.0000	82.1500	62.0000	63.0000	+0.719%	50,477	-97.667%
2024-09-12	65.0000	66.5000	59.4000	62.5500	-3.769%	11,671	-97.650%
2024-09-11	103.1500	116.5500	62.5500	65.0000	-11.323%	75,460	-97.738%
2024-09-10	81.0000	83.1500	66.9000	73.3000	-8.774%	23,527	-97.995%
2024-09-09	84.0000	86.2500	80.0000	80.3500	-2.665%	1,792	-98.171%
2024-09-06	86.5000	87.9500	80.3000	82.5500	-7.765%	1,732	-98.219%
2024-09-05	89.9000	92.5000	83.0000	89.5000	+3.528%	4,062	-98.358%
2024-09-04	87.5000	89.9500	85.0000	86.4500	-2.756%	605	-98.300%
2024-09-03	95.0000	97.3000	87.0000	88.9000	-6.862%	3,628	-98.346%
2024-08-30	95.0000	97.4500	92.6000	95.4500	+1.868%	693	-98.460%
2024-08-29	91.4000	93.7000	91.2500	93.7000	+2.685%	557	-98.431%
2024-08-28	95.2500	97.5500	90.0000	91.2500	-6.458%	1,013	-98.389%
2024-08-27	99.5000	99.9500	91.1000	97.5500	-2.303%	1,035	-98.493%
2024-08-26	108.0000	108.0000	93.3000	99.8500	-2.964%	1,340	-98.528%
2024-08-23	100.0000	103.9000	95.0000	102.9000	+2.900%	953	-98.571%

.dark-mode .xjGLD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xjGLD1{ color: #333333; background-color: white; border: 2px solid #333333; }FRGTFreight Technologies, Inc.stock NASDAQ

FRGT
Freight Technologies, Inc.
stock NASDAQ