Dark

FRGT
Freight Technologies, Inc.
stock NASDAQ

At Close

Jun 20, 2025 3:59:30 PM EDT

2.11USD+3.431%(+0.07)82,943

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 8:20:30 AM EDT

2.10USD+2.941%(+0.06)5,571

After-hours

Jun 20, 2025 4:10:30 PM EDT

2.07USD-1.806%(-0.04)209

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	2.0600	2.1624	2.0400	2.1100	+3.431%	82,943	0.000%
2025-06-18	2.0400	2.0400	1.9700	2.0400	+2.513%	44,377	+3.431%
2025-06-17	2.0300	2.0799	1.9900	1.9900	-0.995%	75,229	+6.030%
2025-06-16	2.1700	2.1700	2.0100	2.0100	-7.373%	120,452	+4.975%
2025-06-13	2.2700	2.3000	2.1700	2.1700	-6.466%	74,219	-2.765%
2025-06-12	2.4100	2.4100	2.2800	2.3200	-1.277%	87,223	-9.052%
2025-06-11	2.3500	2.4500	2.3500	2.3500	+1.732%	75,960	-10.213%
2025-06-10	2.3900	2.5932	2.3100	2.3100	-6.098%	143,845	-8.658%
2025-06-09	2.4800	2.5217	2.3125	2.4600	-0.806%	103,201	-14.228%
2025-06-06	2.4300	2.5250	2.3900	2.4800	+1.224%	107,008	-14.919%
2025-06-05	2.7100	2.7535	2.4250	2.4500	-8.240%	209,246	-13.878%
2025-06-04	2.4700	2.7857	2.3949	2.6700	+10.331%	406,431	-20.974%
2025-06-03	2.3200	2.6975	2.3050	2.4200	+5.217%	375,774	-12.810%
2025-06-02	2.1400	2.4000	2.0620	2.3000	+7.477%	308,398	-8.261%
2025-05-30	2.2100	2.3499	2.0500	2.1400	-3.167%	273,482	-1.402%
2025-05-29	2.4500	2.4565	2.2100	2.2100	-9.426%	277,025	-4.525%
2025-05-28	2.3900	2.5700	2.2514	2.4400	+2.092%	260,605	-13.525%
2025-05-27	2.6000	2.6800	2.2100	2.3900	-10.861%	435,892	-11.715%
2025-05-23	2.7760	2.7760	2.5692	2.6812	-3.762%	177,127	-21.304%
2025-05-22	3.5084	3.5084	2.6680	2.7860	-29.817%	667,370	-24.264%
2025-05-21	3.7200	4.1600	3.6824	3.9696	+6.664%	233,410	-46.846%
2025-05-20	4.0400	4.0400	3.7200	3.7216	-7.881%	192,238	-43.304%
2025-05-19	3.9800	4.0800	3.7076	4.0400	+1.000%	164,801	-47.772%
2025-05-16	4.1200	4.1200	3.9600	4.0000	-3.846%	167,743	-47.250%
2025-05-15	4.4800	4.5200	3.7492	4.1600	-7.965%	503,315	-49.279%
2025-05-14	4.6400	4.8400	4.5200	4.5200	0.000%	373,839	-53.319%
2025-05-13	4.8000	4.8800	4.4400	4.5200	-11.024%	630,671	-53.319%
2025-05-12	6.9000	8.6000	4.8400	5.0800	+1.600%	14,189,237	-58.465%
2025-05-09	5.2000	5.9200	5.0000	5.0000	-3.101%	518,960	-57.800%
2025-05-08	5.1600	5.9600	4.4400	5.1600	-3.008%	1,022,098	-59.109%
2025-05-07	5.6400	5.7200	4.9800	5.3200	-3.623%	3,000,892	-60.338%
2025-05-06	6.3600	7.0800	5.0400	5.5200	-4.828%	2,232,044	-61.775%
2025-05-05	6.7600	7.0400	5.7200	5.8000	-30.288%	1,373,592	-63.621%
2025-05-02	12.5200	13.9596	7.7200	8.3200	+111.210%	40,991,317	-74.639%
2025-05-01	4.6800	4.8364	3.6400	3.9392	-20.581%	351,343	-46.436%
2025-04-30	4.3600	5.8400	4.2000	4.9600	+24.050%	6,932,188	-57.460%
2025-04-29	4.1600	4.2000	3.9984	3.9984	-0.279%	1,679	-47.229%
2025-04-28	4.0800	4.1956	3.9400	4.0096	-1.571%	5,480	-47.376%
2025-04-25	4.0400	4.1200	3.8400	4.0736	+6.572%	15,551	-48.203%
2025-04-24	3.8000	3.8800	3.6224	3.8224	-1.990%	5,882	-44.799%
2025-04-23	3.9520	4.0400	3.7200	3.9000	+5.235%	10,010	-45.897%
2025-04-22	3.4152	3.7060	3.3236	3.7060	+5.644%	4,569	-43.065%
2025-04-21	3.4000	3.5540	3.4000	3.5080	+0.171%	2,210	-39.852%
2025-04-17	3.5816	3.6404	3.3208	3.5020	-2.722%	4,208	-39.749%
2025-04-16	3.6400	3.6400	3.5020	3.6000	-1.982%	8,870	-41.389%
2025-04-15	3.9200	4.0000	3.4800	3.6728	-5.739%	23,235	-42.551%
2025-04-14	4.3200	4.8000	3.4800	3.8964	-15.296%	79,139	-45.847%
2025-04-11	4.4000	5.4400	4.1200	4.6000	+22.471%	677,971	-54.130%
2025-04-10	3.4000	3.8000	3.4000	3.7560	+11.786%	10,958	-43.823%
2025-04-09	3.0000	3.3930	3.0000	3.3600	+9.091%	8,230	-37.202%
2025-04-08	3.8800	3.9088	2.8224	3.0800	-19.792%	31,429	-31.494%
2025-04-07	3.5600	3.9804	3.3404	3.8400	+3.226%	15,289	-45.052%
2025-04-04	4.1600	4.1600	3.6046	3.7200	-15.455%	9,503	-43.280%
2025-04-03	4.2000	4.4000	4.0920	4.4000	+3.774%	11,022	-52.045%
2025-04-02	3.8800	4.2800	3.7800	4.2400	+12.886%	12,331	-50.236%
2025-04-01	3.8000	4.1576	3.7244	3.7560	-1.644%	33,787	-43.823%
2025-03-31	3.9240	4.0800	3.7452	3.8188	-3.194%	4,645	-44.747%
2025-03-28	4.4400	4.4400	3.7200	3.9448	-11.153%	27,758	-46.512%
2025-03-27	4.5200	4.5200	4.3200	4.4400	-1.770%	3,679	-52.477%
2025-03-26	4.8400	4.8800	4.3200	4.5200	-6.612%	28,728	-53.319%
2025-03-25	4.8800	4.9400	4.7200	4.8400	-3.200%	9,924	-56.405%
2025-03-24	4.9200	5.2000	4.8800	5.0000	-1.575%	11,534	-57.800%
2025-03-21	4.5600	5.1200	4.5600	5.0800	+11.404%	15,348	-58.465%
2025-03-20	4.7600	4.9364	4.4800	4.5600	-5.785%	10,838	-53.728%
2025-03-19	5.0800	5.0900	4.6600	4.8400	-6.202%	14,792	-56.405%
2025-03-18	5.6400	5.6600	5.0800	5.1600	-9.790%	17,148	-59.109%
2025-03-17	5.7600	5.8400	5.6400	5.7200	-2.389%	7,557	-63.112%
2025-03-14	6.0400	6.1800	5.7200	5.8600	-4.560%	22,982	-63.993%
2025-03-13	6.0400	6.2400	6.0000	6.1400	+0.327%	13,238	-65.635%
2025-03-12	6.4800	6.4800	5.8004	6.1200	-4.969%	24,049	-65.523%
2025-03-11	6.0400	6.5200	5.8000	6.4400	+7.333%	35,764	-67.236%
2025-03-10	5.4400	6.1600	5.2800	6.0000	+10.294%	38,855	-64.833%
2025-03-07	5.4800	5.9996	5.4000	5.4400	-2.158%	62,663	-61.213%
2025-03-06	7.2000	7.8000	5.5600	5.5600	-13.665%	305,280	-62.050%
2025-03-05	6.5600	7.2000	5.8800	6.4400	+1.899%	596,172	-67.236%
2025-03-04	4.8400	7.9600	4.7600	6.3200	+53.398%	19,383,097	-66.614%
2025-03-03	4.5600	4.5600	4.1200	4.1200	-8.036%	12,000	-48.786%
2025-02-28	4.6400	4.7140	4.4400	4.4800	-5.882%	3,070	-52.902%
2025-02-27	4.9200	5.0784	4.7600	4.7600	-2.459%	5,096	-55.672%
2025-02-26	4.7600	4.9472	4.7200	4.8800	+3.390%	3,247	-56.762%
2025-02-25	4.8800	5.1572	4.7096	4.7200	-3.279%	5,113	-55.297%
2025-02-24	5.0400	5.1600	4.8400	4.8800	-3.175%	6,468	-56.762%
2025-02-21	5.1200	5.1600	4.8800	5.0400	-1.563%	5,851	-58.135%
2025-02-20	5.2820	5.4236	4.9600	5.1200	-0.775%	10,552	-58.789%
2025-02-19	5.4000	5.4000	5.0200	5.1600	+3.200%	13,406	-59.109%
2025-02-18	5.6400	5.6400	4.8800	5.0000	-5.303%	13,005	-57.800%
2025-02-14	5.5400	5.5400	5.2800	5.2800	-3.650%	4,426	-60.038%
2025-02-13	5.5600	5.6324	5.3600	5.4800	0.000%	3,994	-61.496%
2025-02-12	5.8000	5.8000	5.4404	5.4800	-6.803%	3,351	-61.496%
2025-02-11	5.4000	6.0000	5.3600	5.8800	+6.522%	13,222	-64.116%
2025-02-10	5.2400	5.7396	5.2400	5.5200	+5.344%	23,674	-61.775%
2025-02-07	5.0000	5.4800	4.9200	5.2400	+10.084%	25,257	-59.733%
2025-02-06	5.1200	5.1200	4.6800	4.7600	-3.252%	15,280	-55.672%
2025-02-05	5.1600	5.1600	4.9200	4.9200	-1.600%	5,938	-57.114%
2025-02-04	5.1200	5.3576	5.0000	5.0000	-2.344%	4,097	-57.800%
2025-02-03	5.3600	5.6800	5.0400	5.1200	-3.759%	10,791	-58.789%
2025-01-31	5.5996	5.7200	5.3200	5.3200	-5.674%	8,648	-60.338%
2025-01-30	5.5600	5.7600	5.4400	5.6400	+1.439%	11,211	-62.589%
2025-01-29	5.6400	5.6400	5.4400	5.5600	-1.418%	6,120	-62.050%
2025-01-28	5.8800	5.8800	5.5636	5.6400	-4.082%	7,429	-62.589%
2025-01-27	5.9200	5.9588	5.6400	5.8800	+1.379%	5,588	-64.116%
2025-01-24	5.8000	6.1240	5.7204	5.8000	0.000%	7,207	-63.621%
2025-01-23	5.7200	5.9532	5.6400	5.8000	-0.685%	11,852	-63.621%
2025-01-22	5.3200	5.8400	5.2400	5.8400	+8.148%	26,953	-63.870%
2025-01-21	5.5600	5.6200	5.1016	5.4000	-0.735%	31,106	-60.926%
2025-01-17	5.5600	5.6548	5.2432	5.4400	-2.158%	12,780	-61.213%
2025-01-16	5.6400	5.8740	5.4000	5.5600	+0.725%	36,086	-62.050%
2025-01-15	5.8400	5.8400	5.4800	5.5200	-2.817%	12,707	-61.775%
2025-01-14	5.3200	5.8400	5.3200	5.6800	+7.576%	37,306	-62.852%
2025-01-13	6.0000	6.0600	5.0000	5.2800	-20.482%	119,433	-60.038%
2025-01-10	6.4000	6.7600	6.2404	6.6400	+4.403%	23,817	-68.223%
2025-01-08	7.6000	7.7200	6.3200	6.3600	-20.500%	399,666	-66.824%
2025-01-07	8.7200	8.7600	7.9200	8.0000	-4.306%	21,182	-73.625%
2025-01-06	9.2000	9.3600	7.6800	8.3600	-6.278%	39,148	-74.761%
2025-01-03	8.2400	9.0000	8.2400	8.9200	+9.314%	22,761	-76.345%
2025-01-02	7.4800	8.8000	7.4780	8.1600	+7.937%	58,888	-74.142%
2024-12-31	8.0800	8.0800	7.3200	7.5600	-2.073%	37,030	-72.090%
2024-12-30	7.8800	8.0400	7.3340	7.7200	-2.030%	24,018	-72.668%
2024-12-27	7.7600	8.2396	7.7600	7.8800	+1.546%	14,858	-73.223%
2024-12-26	7.6400	7.8400	7.3200	7.7600	+1.571%	10,632	-72.809%
2024-12-24	8.2000	8.2000	7.4004	7.6400	-5.911%	17,755	-72.382%
2024-12-23	7.2000	8.3600	7.0000	8.1200	+14.689%	73,125	-74.015%
2024-12-20	6.8904	7.3996	6.6800	7.0800	+5.357%	26,947	-70.198%
2024-12-19	6.3200	6.9600	6.2800	6.7200	+7.692%	21,921	-68.601%
2024-12-18	6.4800	6.7200	6.2400	6.2400	-6.587%	14,144	-66.186%
2024-12-17	6.4800	6.8000	6.2400	6.6800	+2.454%	19,580	-68.413%
2024-12-16	6.6000	6.7204	6.2400	6.5200	-4.678%	20,858	-67.638%
2024-12-13	6.9200	7.0000	6.6400	6.8400	-1.156%	10,414	-69.152%
2024-12-12	6.9600	7.4000	6.7600	6.9200	-1.143%	19,688	-69.509%
2024-12-11	6.9600	7.1600	6.6800	7.0000	0.000%	23,009	-69.857%
2024-12-10	6.8000	7.0636	6.4720	7.0000	+4.167%	32,896	-69.857%
2024-12-09	7.2400	7.4000	5.9600	6.7200	+10.526%	439,810	-68.601%
2024-12-06	6.7200	6.7956	5.7800	6.0800	-6.173%	42,690	-65.296%
2024-12-05	6.4400	7.0400	6.0400	6.4800	+1.887%	92,842	-67.438%
2024-12-04	5.8400	6.4000	5.6876	6.3600	+8.163%	36,326	-66.824%
2024-12-03	5.9600	6.2800	5.4872	5.8800	+2.083%	45,989	-64.116%
2024-12-02	5.5200	5.7600	5.2104	5.7600	+2.857%	19,218	-63.368%
2024-11-29	5.6304	5.6552	5.4400	5.6000	+2.941%	5,875	-62.321%
2024-11-27	5.7200	5.8400	5.4000	5.4400	-2.857%	13,171	-61.213%
2024-11-26	6.0000	6.0000	5.4400	5.6000	-4.110%	24,937	-62.321%
2024-11-25	5.9200	6.0800	5.8000	5.8400	-0.680%	6,732	-63.870%
2024-11-22	5.7200	6.0800	5.7200	5.8800	+2.797%	15,537	-64.116%
2024-11-21	5.9200	5.9200	5.5720	5.7200	+0.704%	10,868	-63.112%
2024-11-20	5.9600	6.0400	5.5600	5.6800	-6.579%	21,601	-62.852%
2024-11-19	5.5200	6.2400	5.5200	6.0800	+10.145%	42,257	-65.296%
2024-11-18	5.5200	5.6800	5.4000	5.5200	+1.471%	13,979	-61.775%
2024-11-15	5.6000	5.7400	5.4000	5.4400	-5.556%	17,987	-61.213%
2024-11-14	5.6800	5.8400	5.4400	5.7600	0.000%	14,888	-63.368%
2024-11-13	5.8800	6.0612	5.6800	5.7600	-3.356%	14,146	-63.368%
2024-11-12	6.1200	6.3200	5.8000	5.9600	-5.397%	21,172	-64.597%
2024-11-11	6.8000	6.8800	5.9600	6.3000	-7.353%	90,728	-66.508%
2024-11-08	6.8800	7.0768	6.6800	6.8000	+0.592%	29,047	-68.971%
2024-11-07	7.0000	7.1200	6.3600	6.7600	-3.977%	32,563	-68.787%
2024-11-06	7.0000	7.2800	6.5200	7.0400	+5.389%	85,491	-70.028%
2024-11-05	6.6000	6.7600	6.3200	6.6800	+1.212%	18,108	-68.413%
2024-11-04	6.7600	6.8000	6.4400	6.6000	+1.227%	12,930	-68.030%
2024-11-01	6.4400	6.7600	6.2800	6.5200	+1.875%	13,758	-67.638%
2024-10-31	6.9200	7.0800	6.2200	6.4000	-8.046%	19,711	-67.031%
2024-10-30	7.4200	7.4200	6.7600	6.9600	-3.333%	19,558	-69.684%
2024-10-29	7.6000	7.7600	6.8800	7.2000	-6.736%	30,414	-70.694%
2024-10-28	7.3600	8.0000	7.3600	7.7200	+3.763%	25,522	-72.668%
2024-10-25	7.7200	7.7200	7.3600	7.4400	0.000%	18,119	-71.640%
2024-10-24	8.3600	8.5604	7.3200	7.4400	-11.848%	39,630	-71.640%
2024-10-23	8.7600	8.7800	8.0000	8.4400	-3.211%	19,800	-75.000%
2024-10-22	7.7200	8.8000	7.7200	8.7200	+13.542%	41,190	-75.803%
2024-10-21	8.2800	8.5556	7.4000	7.6800	-8.571%	30,936	-72.526%
2024-10-18	7.7200	8.8200	7.5200	8.4000	+9.948%	70,005	-74.881%
2024-10-17	7.3600	7.9200	7.0000	7.6400	+5.525%	32,541	-72.382%
2024-10-16	6.9200	7.3360	6.8800	7.2400	+5.848%	29,480	-70.856%
2024-10-15	7.2800	7.4000	6.6000	6.8400	-5.525%	31,306	-69.152%
2024-10-14	7.7200	8.0800	7.1200	7.2400	-7.179%	24,456	-70.856%
2024-10-11	8.0000	8.6720	7.7200	7.8000	-1.015%	62,697	-72.949%
2024-10-10	6.8000	7.9600	6.8000	7.8800	+14.535%	67,442	-73.223%
2024-10-09	6.6400	7.0800	6.6400	6.8800	+4.242%	33,166	-69.331%
2024-10-08	6.8400	7.5600	6.4800	6.6000	-5.172%	58,694	-68.030%
2024-10-07	8.1200	8.2400	6.6800	6.9600	-15.122%	83,514	-69.684%
2024-10-04	7.1200	8.5200	7.1200	8.2000	+13.889%	123,906	-74.268%
2024-10-03	7.3600	7.4716	7.0000	7.2000	-4.000%	33,428	-70.694%
2024-10-02	6.8000	7.5200	5.8000	7.5000	+7.143%	174,757	-71.867%
2024-10-01	7.4400	7.7600	6.8800	7.0000	-9.326%	105,534	-69.857%
2024-09-30	8.2000	8.2484	7.3200	7.7200	-5.854%	127,988	-72.668%
2024-09-27	8.2800	8.7200	7.8400	8.2000	-4.651%	136,143	-74.268%
2024-09-26	7.9200	8.8800	7.4000	8.6000	+2.381%	282,238	-75.465%
2024-09-25	10.0800	12.7200	7.6400	8.4000	+0.239%	3,641,320	-74.881%
2024-09-24	7.8900	8.4800	7.4700	8.3800	+3.457%	121,467	-74.821%
2024-09-23	8.9000	9.4500	7.6000	8.1000	-28.822%	263,558	-73.951%
2024-09-20	12.0000	12.2100	11.0000	11.3800	-12.056%	118,397	-81.459%
2024-09-19	16.2300	16.7000	11.6100	12.9400	+4.439%	872,082	-83.694%
2024-09-18	11.3100	13.5000	10.5500	12.3900	+12.432%	264,201	-82.970%
2024-09-17	11.0600	12.1600	10.5600	11.0200	-4.340%	66,701	-80.853%
2024-09-16	13.1500	13.1500	11.1000	11.5200	-8.571%	83,528	-81.684%
2024-09-13	13.2000	16.4300	12.4000	12.6000	+0.719%	252,385	-83.254%
2024-09-12	13.0000	13.3000	11.8800	12.5100	-3.769%	58,354	-83.133%
2024-09-11	20.6300	23.3100	12.5100	13.0000	-11.323%	377,301	-83.769%
2024-09-10	16.2000	16.6300	13.3800	14.6600	-8.774%	117,634	-85.607%
2024-09-09	16.8000	17.2500	16.0000	16.0700	-2.665%	8,961	-86.870%
2024-09-06	17.3000	17.5900	16.0600	16.5100	-7.765%	8,661	-87.220%
2024-09-05	17.9800	18.5000	16.6000	17.9000	+3.528%	20,309	-88.212%
2024-09-04	17.5000	17.9900	17.0000	17.2900	-2.756%	3,027	-87.796%
2024-09-03	19.0000	19.4600	17.4000	17.7800	-6.862%	18,142	-88.133%
2024-08-30	19.0000	19.4900	18.5200	19.0900	+1.868%	3,463	-88.947%
2024-08-29	18.2800	18.7400	18.2500	18.7400	+2.685%	2,787	-88.741%
2024-08-28	19.0500	19.5100	18.0000	18.2500	-6.458%	5,066	-88.438%
2024-08-27	19.9000	19.9900	18.2200	19.5100	-2.303%	5,177	-89.185%
2024-08-26	21.6000	21.6000	18.6600	19.9700	-2.964%	6,698	-89.434%
2024-08-23	20.0000	20.7800	19.0000	20.5800	+2.900%	4,765	-89.747%
2024-08-22	21.1700	21.5000	19.2100	20.0000	-3.892%	4,274	-89.450%
2024-08-21	21.0200	21.5900	19.8900	20.8100	-0.287%	2,649	-89.861%
2024-08-20	21.7800	22.0000	19.7000	20.8700	+1.855%	3,448	-89.890%
2024-08-19	20.0000	20.8700	19.7400	20.4900	+1.637%	7,046	-89.702%
2024-08-16	19.3000	20.8000	18.8400	20.1600	+6.105%	7,883	-89.534%
2024-08-15	18.7500	19.5000	18.0000	19.0000	+4.857%	6,899	-88.895%
2024-08-14	18.7000	19.3300	18.0100	18.1200	-0.875%	7,197	-88.355%
2024-08-13	17.8100	18.5100	17.2600	18.2800	+2.697%	4,124	-88.457%
2024-08-12	18.2300	18.2300	17.0900	17.8000	-1.111%	3,444	-88.146%
2024-08-09	18.4900	18.6100	17.7000	18.0000	-0.222%	6,171	-88.278%
2024-08-08	18.2300	18.4800	17.3300	18.0400	+1.348%	4,753	-88.304%
2024-08-07	18.8500	19.6300	17.5200	17.8000	-5.570%	6,859	-88.146%
2024-08-06	19.0900	20.0000	18.3000	18.8500	+2.669%	6,362	-88.806%
2024-08-05	21.0000	21.0000	16.9000	18.3600	-14.366%	14,948	-88.508%
2024-08-02	22.0000	22.0500	19.9500	21.4400	-2.234%	9,681	-90.159%
2024-08-01	23.0000	23.5000	20.1800	21.9300	-2.533%	14,791	-90.378%
2024-07-31	21.4000	24.4000	20.1200	22.5000	+7.143%	34,220	-90.622%
2024-07-30	22.9600	22.9600	19.5700	21.0000	-5.618%	16,255	-89.952%
2024-07-29	23.0000	24.0000	22.1000	22.2500	-6.237%	10,823	-90.517%
2024-07-26	24.1600	24.9900	23.0200	23.7300	-1.820%	15,201	-91.108%
2024-07-25	24.7700	25.4200	24.0000	24.1700	+0.708%	24,853	-91.270%
2024-07-24	24.6000	25.3500	23.4000	24.0000	-3.576%	12,388	-91.208%
2024-07-23	25.3900	25.7100	23.5300	24.8900	-1.659%	10,241	-91.523%
2024-07-22	28.0000	28.0000	24.5000	25.3100	-4.850%	11,611	-91.663%
2024-07-19	29.0500	29.5000	25.8500	26.6000	-7.735%	9,814	-92.068%
2024-07-18	29.6600	30.2900	28.3000	28.8300	-5.164%	7,407	-92.681%
2024-07-17	30.2000	30.8500	28.8000	30.4000	+1.333%	13,141	-93.059%
2024-07-16	28.0000	30.9000	28.0000	30.0000	+5.783%	21,312	-92.967%
2024-07-15	28.9900	29.4000	28.1500	28.3600	-2.207%	6,884	-92.560%
2024-07-12	29.1000	30.4100	28.5000	29.0000	-1.024%	10,040	-92.724%
2024-07-11	29.5100	29.9900	28.7000	29.3000	-0.846%	9,326	-92.799%
2024-07-10	30.1500	30.5400	28.1000	29.5500	-6.161%	18,457	-92.860%
2024-07-09	35.0000	36.0000	30.5000	31.4900	-4.576%	16,137	-93.299%
2024-07-08	33.3800	34.9900	32.6900	33.0000	+1.978%	22,652	-93.606%
2024-07-05	33.1800	33.2000	31.7500	32.3600	-0.123%	2,878	-93.480%
2024-07-03	32.2500	33.5700	32.1200	32.4000	-2.556%	2,692	-93.488%
2024-07-02	31.0600	34.0000	31.0600	33.2500	+4.232%	4,894	-93.654%
2024-07-01	34.9000	34.9000	31.0000	31.9000	-7.267%	12,819	-93.386%
2024-06-28	33.6300	36.0000	32.1300	34.4000	+6.667%	11,244	-93.866%
2024-06-27	32.3000	33.0000	31.2300	32.2500	+0.781%	8,594	-93.457%
2024-06-26	32.6700	34.8200	31.0200	32.0000	-2.439%	14,476	-93.406%
2024-06-25	34.9600	34.9600	31.0300	32.8000	-1.826%	18,550	-93.567%
2024-06-24	36.9600	36.9600	33.3900	33.4100	-9.605%	17,070	-93.685%
2024-06-21	34.4600	39.5000	33.0300	36.9600	+0.681%	34,290	-94.291%
2024-06-20	40.0200	40.9000	34.1600	36.7100	-12.595%	134,365	-94.252%
2024-06-18	47.0000	47.9600	40.0700	42.0000	-12.171%	17,149	-94.976%
2024-06-17	51.2800	52.5225	46.4000	47.8200	-5.382%	12,678	-95.588%
2024-06-14	51.0000	54.9300	50.0000	50.5400	-4.479%	8,822	-95.825%
2024-06-13	55.0000	57.0000	51.6300	52.9100	-2.470%	12,285	-96.012%
2024-06-12	50.9000	60.0000	50.8900	54.2500	+3.333%	17,089	-96.111%
2024-06-11	58.1500	60.0000	48.0000	52.5000	-12.500%	20,417	-95.981%
2024-06-10	59.0000	61.0000	57.0000	60.0000	-2.455%	16,815	-96.483%
2024-06-07	70.8000	70.9000	60.0000	61.5100	-10.842%	58,464	-96.570%
2024-06-06	102.0000	170.0000	67.1000	68.9900	+10.375%	2,217,506	-96.942%
2024-06-05	66.7200	67.9700	60.0500	62.5050	-8.605%	5,461	-96.624%
2024-06-04	68.1000	83.5000	66.1300	68.3900	-2.160%	12,983	-96.915%
2024-06-03	70.5400	70.9800	67.0000	69.9000	+5.192%	1,642	-96.981%
2024-05-31	67.0700	78.3000	64.5500	66.4500	+1.142%	2,697	-96.825%
2024-05-30	68.0000	68.9000	64.1700	65.7000	-4.644%	1,402	-96.788%
2024-05-29	67.1700	69.6100	66.0000	68.9000	-0.159%	2,103	-96.938%
2024-05-28	66.0000	70.7000	65.0000	69.0100	+4.561%	2,249	-96.942%
2024-05-24	66.7900	67.0000	65.0100	66.0000	-2.684%	1,610	-96.803%
2024-05-23	69.2100	71.1900	67.0000	67.8200	-3.114%	1,955	-96.889%
2024-05-22	73.0000	75.1600	69.5500	70.0000	-4.632%	1,866	-96.986%
2024-05-21	71.6000	78.4700	71.5100	73.4000	-0.811%	1,865	-97.125%
2024-05-20	72.1200	80.0000	70.3500	74.0000	+5.714%	3,775	-97.149%
2024-05-17	75.0000	75.0000	69.0000	70.0000	-4.110%	3,689	-96.986%
2024-05-16	69.0000	76.6700	68.0000	73.0000	+6.725%	7,543	-97.110%
2024-05-15	71.4000	71.4000	66.0000	68.4000	+0.279%	2,590	-96.915%
2024-05-14	63.0000	71.7900	63.0000	68.2100	+7.063%	7,712	-96.907%
2024-05-13	68.6000	68.6000	63.3000	63.7100	-0.918%	1,517	-96.688%
2024-05-10	68.0000	73.7000	63.0000	64.3000	-8.326%	4,101	-96.719%
2024-05-09	70.8000	70.8000	69.0100	70.1400	+0.157%	886	-96.992%
2024-05-08	70.4000	70.8400	69.0100	70.0300	+0.546%	952	-96.987%
2024-05-07	72.6900	72.6900	67.5000	69.6500	-1.901%	1,182	-96.971%
2024-05-06	68.0000	72.5500	66.0000	71.0000	+4.412%	2,388	-97.028%
2024-05-03	71.4000	71.4000	64.0000	68.0000	-2.003%	3,205	-96.897%
2024-05-02	75.8000	77.0000	67.2000	69.3900	-8.178%	5,275	-96.959%
2024-05-01	75.8000	77.9700	71.7100	75.5700	-6.007%	3,061	-97.208%
2024-04-30	81.9000	83.0000	75.0700	80.4000	-3.133%	8,304	-97.376%
2024-04-29	90.9900	90.9900	80.0100	83.0000	-16.591%	18,720	-97.458%
2024-04-26	112.0000	134.0000	95.0000	99.5100	+8.909%	290,231	-97.880%
2024-04-25	88.0000	111.0000	85.0000	91.3700	+5.023%	20,958	-97.691%
2024-04-24	87.2000	92.9900	86.0000	87.0000	-3.333%	1,285	-97.575%
2024-04-23	91.5000	91.5000	86.3900	90.0000	-1.229%	732	-97.656%
2024-04-22	94.8000	95.0000	88.0600	91.1200	+2.267%	1,109	-97.684%
2024-04-19	91.3100	92.5000	88.0000	89.1000	-3.015%	348	-97.632%
2024-04-18	96.0000	97.7000	91.0000	91.8700	-1.279%	505	-97.703%
2024-04-17	90.6000	103.0000	89.0000	93.0600	+7.683%	3,403	-97.733%
2024-04-16	89.9000	89.9000	84.2000	86.4200	-2.844%	823	-97.558%
2024-04-15	93.0000	94.4900	88.0000	88.9500	-6.022%	912	-97.628%
2024-04-12	95.0000	96.1000	90.0000	94.6500	-2.221%	1,381	-97.771%
2024-04-11	99.9000	100.0000	95.1000	96.8000	-3.190%	764	-97.820%
2024-04-10	100.0000	105.0000	96.7100	99.9900	+0.331%	2,471	-97.890%
2024-04-09	113.0000	113.9400	95.4000	99.6600	-14.086%	5,848	-97.883%
2024-04-08	124.0000	124.0000	111.0000	116.0000	-3.333%	2,863	-98.181%
2024-04-05	124.0000	128.0000	118.0000	120.0000	-1.639%	1,407	-98.242%
2024-04-04	123.0000	125.0000	120.7100	122.0000	0.000%	973	-98.270%
2024-04-03	123.0000	130.0000	119.0000	122.0000	0.000%	1,445	-98.270%
2024-04-02	125.0000	126.9900	118.0100	122.0000	-2.400%	1,921	-98.270%
2024-04-01	136.0000	136.0000	122.0000	125.0000	-8.088%	1,279	-98.312%
2024-03-28	127.0000	136.0000	127.0000	136.0000	+6.250%	1,441	-98.449%
2024-03-27	120.0000	131.0000	119.0400	128.0000	+2.400%	1,584	-98.352%
2024-03-26	131.0000	136.0600	117.0000	125.0000	-5.303%	3,079	-98.312%
2024-03-25	136.0000	141.0000	127.0000	132.0000	+2.326%	2,939	-98.402%
2024-03-22	149.0000	149.0000	127.0000	129.0000	-14.000%	5,188	-98.364%
2024-03-21	150.0000	152.9900	147.0000	150.0000	+0.671%	638	-98.593%
2024-03-20	145.0000	152.0100	136.0000	149.0000	+2.759%	2,524	-98.584%
2024-03-19	150.0000	153.0000	145.0000	145.0000	-5.844%	1,679	-98.545%
2024-03-18	149.0000	156.0000	149.0000	154.0000	-0.645%	1,061	-98.630%
2024-03-15	146.0000	158.0000	145.0000	155.0000	+4.730%	1,972	-98.639%
2024-03-14	159.0000	162.0000	144.0000	148.0000	-7.500%	3,458	-98.574%
2024-03-13	154.0000	167.9900	150.0000	160.0000	+6.667%	5,331	-98.681%
2024-03-12	158.0000	159.0000	147.0000	150.0000	-7.407%	2,210	-98.593%
2024-03-11	170.0000	173.0000	161.0000	162.0000	-1.818%	3,388	-98.698%
2024-03-08	162.0000	170.0000	153.0000	165.0000	-2.367%	4,421	-98.721%
2024-03-07	164.0000	174.0000	160.0000	169.0000	+7.643%	3,619	-98.751%
2024-03-06	147.0000	164.0000	143.0000	157.0000	+6.803%	3,021	-98.656%
2024-03-05	155.0000	155.8900	145.0000	147.0000	-3.922%	1,552	-98.565%
2024-03-04	156.0000	156.1300	149.0000	153.0000	-1.290%	1,349	-98.621%
2024-03-01	168.0000	168.0000	144.0000	155.0000	-0.641%	3,215	-98.639%
2024-02-29	188.0000	188.0000	152.0000	156.0000	-16.129%	8,855	-98.647%
2024-02-28	195.0000	198.1700	181.0000	186.0000	-5.102%	6,005	-98.866%
2024-02-27	198.0000	204.0000	188.0000	196.0000	-4.854%	9,012	-98.923%
2024-02-26	252.9900	269.0000	186.0000	206.0000	-0.962%	162,828	-98.976%
2024-02-23	211.0000	213.9600	202.0000	208.0000	-1.887%	1,504	-98.986%
2024-02-22	201.0000	223.0000	200.3200	212.0000	+4.433%	3,066	-99.005%
2024-02-21	200.0000	209.0000	195.0000	203.0000	-0.976%	2,070	-98.961%
2024-02-20	228.0000	232.9900	190.0000	205.0000	-11.255%	3,937	-98.971%
2024-02-16	201.0000	243.0000	195.0000	231.0000	+16.667%	8,903	-99.087%
2024-02-15	200.0000	207.0000	194.0000	198.0000	-0.503%	1,922	-98.934%
2024-02-14	196.0000	203.0000	186.0000	199.0000	+1.015%	2,323	-98.940%
2024-02-13	202.0000	218.9900	194.0000	197.0000	-2.956%	3,151	-98.929%
2024-02-12	199.0000	208.9300	191.0000	203.0000	+3.046%	2,531	-98.961%
2024-02-09	201.0000	208.0000	193.9900	197.0000	-2.956%	2,063	-98.929%
2024-02-08	217.0000	219.9500	193.0000	203.0000	-7.306%	3,061	-98.961%
2024-02-07	208.0000	234.0000	190.0000	219.0000	+6.311%	7,556	-99.037%
2024-02-06	207.0000	225.8500	196.0000	206.0000	+8.421%	2,610	-98.976%
2024-02-05	235.0000	235.0000	189.0000	190.0000	-16.300%	2,784	-98.889%
2024-02-02	240.0000	245.0000	216.6000	227.0000	-1.304%	1,914	-99.070%
2024-02-01	242.0000	253.9000	216.6000	230.0000	-9.342%	1,305	-99.083%
2024-01-31	251.0000	263.0000	250.0000	253.7000	+1.076%	745	-99.168%
2024-01-30	261.4000	275.1000	240.4000	251.0000	-9.712%	1,898	-99.159%
2024-01-29	287.5000	290.0000	269.3000	278.0000	-3.304%	875	-99.241%
2024-01-26	285.0000	290.0000	276.0000	287.5000	+0.489%	429	-99.266%
2024-01-25	295.8000	299.9000	260.0000	286.1000	-5.421%	873	-99.262%
2024-01-24	277.0000	322.9000	270.5000	302.5000	+12.037%	2,179	-99.302%
2024-01-23	260.0000	270.0000	250.0000	270.0000	+1.887%	1,109	-99.219%
2024-01-22	290.0000	290.0000	263.5000	265.0000	-7.407%	1,077	-99.204%
2024-01-19	297.0000	297.0000	262.6000	286.2000	+0.175%	1,051	-99.263%
2024-01-18	310.0000	310.0000	280.0000	285.7000	-9.445%	1,649	-99.261%
2024-01-17	322.0000	330.0000	301.1000	315.5000	-5.877%	1,995	-99.331%
2024-01-16	346.0000	364.0000	330.0000	335.2000	-1.121%	8,388	-99.371%
2024-01-12	363.5000	363.5000	321.1000	339.0000	-6.379%	1,495	-99.378%
2024-01-11	380.1000	380.1000	345.0000	362.1000	-2.740%	1,263	-99.417%
2024-01-10	388.2000	388.2000	331.5000	372.3000	+6.250%	2,963	-99.433%
2024-01-09	340.7000	370.0000	321.0000	350.4000	+5.099%	2,403	-99.398%
2024-01-08	320.0000	341.5000	313.4000	333.4000	+2.553%	1,335	-99.367%
2024-01-05	334.4000	339.0000	321.3000	325.1000	-6.203%	851	-99.351%
2024-01-04	359.0000	360.5000	334.4000	346.6000	-4.911%	1,523	-99.391%
2024-01-03	356.4000	370.0000	339.1000	364.5000	-0.816%	1,406	-99.421%
2024-01-02	354.1000	379.6000	338.7000	367.5000	+9.342%	2,216	-99.426%
2023-12-29	350.0000	363.8000	331.6000	336.1000	-5.324%	1,658	-99.372%
2023-12-28	360.0000	370.0000	340.5000	355.0000	-1.361%	1,436	-99.406%

.dark-mode .Fqb2dW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fqb2dW{ color: #333333; background-color: white; border: 2px solid #333333; }FRGTFreight Technologies, Inc.stock NASDAQ

FRGT
Freight Technologies, Inc.
stock NASDAQ