Dark

FRGT
Freight Technologies, Inc.
stock NASDAQ

At Close

Jul 6, 2026 10:43:24 AM EDT

4.20USD+8.808%(+0.34)1,126,382

3.39Bid 4.79Ask 1.40Spread

Pre-market

Jul 2, 2026 8:05:30 AM EDT

4.76USD+23.316%(+0.90)0

After-hours

Jul 7, 2026 4:59:30 PM EDT

3.69USD-12.143%(-0.51)579,352

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	4.125062	4.260000	3.8200	3.8600	-9.602%	24,771	0.000%
2026-07-02	4.510000	4.750000	4.0300	4.2700	-6.360%	41,177	-9.602%
2026-07-01	3.920000	4.600000	3.9200	4.5600	+17.224%	43,360	-15.351%
2026-06-30	4.000000	4.248600	3.7900	3.8900	-3.234%	53,510	-0.771%
2026-06-29	4.200000	4.380000	3.8500	4.0200	+0.249%	67,513	-3.980%
2026-06-26	3.960000	4.160000	3.9400	4.0100	+0.754%	25,529	-3.741%
2026-06-25	3.870000	4.200000	3.7600	3.9800	+0.252%	19,231	-3.015%
2026-06-24	4.180000	4.180000	3.7600	3.9700	-3.874%	30,272	-2.771%
2026-06-23	4.270000	4.300000	3.6500	4.1300	-6.349%	74,463	-6.538%
2026-06-22	3.810000	5.900000	3.7650	4.4100	+15.748%	1,033,763	-12.472%
2026-06-18	3.621900	3.900000	3.3400	3.8100	+7.627%	48,534	+1.312%
2026-06-17	3.690000	3.880000	3.4700	3.5400	-4.711%	19,503	+9.040%
2026-06-16	3.690000	3.910000	3.2600	3.7150	-4.744%	88,891	+3.903%
2026-06-15	3.360000	4.172866	3.2501	3.9000	+15.727%	280,523	-1.026%
2026-06-12	3.230000	3.438000	3.1900	3.3700	+5.975%	82,907	+14.540%
2026-06-11	3.230000	3.440000	3.0300	3.1800	-31.169%	3,027,963	+21.384%
2026-06-10	4.380000	4.620000	4.3800	4.6200	+2.667%	20,054	-16.450%
2026-06-09	4.370000	4.680000	4.2700	4.5000	+2.273%	22,409	-14.222%
2026-06-08	4.210000	4.700000	4.0833	4.4000	+4.265%	39,245	-12.273%
2026-06-05	4.211300	4.350000	3.6800	4.2200	-2.765%	19,304	-8.531%
2026-06-04	3.720000	4.350000	3.7200	4.3400	+15.426%	38,828	-11.060%
2026-06-03	3.720000	3.840000	3.5800	3.7600	-1.053%	51,975	+2.660%
2026-06-02	3.610000	4.020000	3.4700	3.8000	-9.091%	126,657	+1.579%
2026-06-01	4.200000	4.240000	3.9200	4.1800	-4.018%	1,083,078	-7.656%
2026-05-29	4.650000	4.660000	4.1800	4.3550	-7.340%	46,233	-11.366%
2026-05-28	4.800000	5.190000	4.5600	4.7000	-3.885%	128,287	-17.872%
2026-05-27	3.750000	4.980000	3.6800	4.8900	+32.520%	227,225	-21.063%
2026-05-26	3.720000	4.200000	3.6600	3.6900	-6.582%	142,386	+4.607%
2026-05-22	3.420000	4.130000	3.3050	3.9500	+4.222%	4,056,304	-2.278%
2026-05-21	3.860000	4.348900	3.5701	3.7900	-5.250%	35,214	+1.847%
2026-05-20	3.370000	4.200000	3.2900	4.0000	+23.457%	70,087	-3.500%
2026-05-19	3.000000	3.409500	2.8700	3.2400	+10.204%	82,732	+19.136%
2026-05-18	2.610000	3.070000	2.6000	2.9400	+15.272%	75,784	+31.293%
2026-05-15	3.120000	3.120000	2.5140	2.5505	-16.391%	38,180	+51.343%
2026-05-14	4.350000	4.390500	3.0000	3.0505	-34.327%	120,437	+26.537%
2026-05-13	4.950000	4.992500	4.4120	4.6450	-5.685%	36,667	-16.900%
2026-05-12	4.505500	5.000000	4.4000	4.9250	+9.311%	29,393	-21.624%
2026-05-11	4.119500	4.798000	3.8955	4.5055	+10.470%	28,448	-14.327%
2026-05-08	3.787000	4.199500	3.7155	4.0785	+9.785%	18,501	-5.357%
2026-05-07	3.800000	3.879000	3.7100	3.7150	-2.340%	4,995	+3.903%
2026-05-06	4.031000	4.031000	3.8000	3.8040	-0.026%	6,704	+1.472%
2026-05-05	3.835000	3.835000	3.7050	3.8050	+2.492%	9,185	+1.445%
2026-05-04	3.700000	3.876500	3.7000	3.7125	+0.040%	6,132	+3.973%
2026-05-01	4.000000	4.000000	3.7110	3.7110	-2.342%	5,915	+4.015%
2026-04-30	3.650000	3.918000	3.5895	3.8000	+2.703%	24,186	+1.579%
2026-04-29	3.910500	4.022500	3.7000	3.7000	-5.888%	9,352	+4.324%
2026-04-28	4.355000	4.355000	3.8600	3.9315	-9.381%	10,011	-1.819%
2026-04-27	4.455000	4.529500	4.2570	4.3385	-2.495%	14,336	-11.029%
2026-04-24	4.449500	4.549000	4.3845	4.4495	+1.171%	16,182	-13.249%
2026-04-23	4.355000	4.410000	4.1600	4.3980	+0.148%	5,527	-12.233%
2026-04-22	4.361000	4.538000	4.2995	4.3915	-1.315%	11,674	-12.103%
2026-04-21	4.650000	4.740000	4.3800	4.4500	-3.187%	24,565	-13.258%
2026-04-20	4.639500	4.639500	4.3055	4.5965	-0.927%	11,127	-16.023%
2026-04-17	4.556000	4.640000	4.4500	4.6395	+0.903%	10,328	-16.801%
2026-04-16	4.350500	4.623000	4.3500	4.5980	+4.500%	11,338	-16.050%
2026-04-15	4.278500	4.400000	4.1505	4.4000	-0.102%	16,967	-12.273%
2026-04-14	4.155000	4.404500	4.1000	4.4045	+3.880%	16,096	-12.362%
2026-04-13	3.985000	4.240000	3.9850	4.2400	+4.318%	15,072	-8.962%
2026-04-10	4.281500	4.281500	3.9500	4.0645	+0.881%	16,517	-5.031%
2026-04-09	4.250000	4.450000	4.0000	4.0290	-5.289%	20,330	-4.195%
2026-04-08	4.590500	4.735500	4.2500	4.2540	-9.489%	45,820	-9.262%
2026-04-07	4.349500	4.723500	4.1750	4.7000	-6.931%	519,805	-17.872%
2026-04-06	4.655500	5.050000	4.3000	5.0500	+10.989%	17,001	-23.564%
2026-04-02	4.100000	4.900000	4.0955	4.5500	+10.840%	34,337	-15.165%
2026-04-01	4.150000	4.275000	4.0055	4.1050	-1.084%	4,468	-5.968%
2026-03-31	4.096500	4.309500	4.0670	4.1500	+1.220%	8,559	-6.988%
2026-03-30	4.955000	4.955000	3.7500	4.1000	-17.172%	37,350	-5.854%
2026-03-27	5.100000	5.100000	4.9500	4.9500	-4.808%	15,575	-22.020%
2026-03-26	5.250000	5.576000	5.1000	5.2000	-1.887%	17,996	-25.769%
2026-03-25	5.205000	5.400000	5.2000	5.3000	+0.952%	10,984	-27.170%
2026-03-24	5.300000	5.300000	5.1500	5.2500	-0.943%	8,535	-26.476%
2026-03-23	5.092000	5.300000	5.0500	5.3000	+2.913%	18,387	-27.170%
2026-03-20	5.200000	5.400000	5.0500	5.1500	-0.962%	22,901	-25.049%
2026-03-19	5.350000	5.375000	5.1500	5.2000	-3.704%	14,538	-25.769%
2026-03-18	5.581000	5.646500	5.2000	5.4000	-3.571%	38,266	-28.519%
2026-03-17	5.750000	5.865500	5.5005	5.6000	-1.754%	34,300	-31.071%
2026-03-16	5.700000	5.793500	5.5500	5.7000	+1.786%	62,240	-32.281%
2026-03-13	5.950000	6.000000	5.5655	5.6000	-7.438%	37,071	-31.071%
2026-03-12	5.400000	6.150000	5.3250	6.0500	+13.084%	159,401	-36.198%
2026-03-11	5.250000	5.550000	5.2000	5.3500	+3.883%	33,793	-27.850%
2026-03-10	5.300000	5.489500	5.1500	5.1500	-3.738%	39,283	-25.049%
2026-03-09	5.550000	5.550000	5.2250	5.3500	-5.310%	38,486	-27.850%
2026-03-06	5.750000	5.799500	5.5250	5.6500	-5.042%	51,101	-31.681%
2026-03-05	5.800000	6.025000	5.7000	5.9500	-0.833%	30,185	-35.126%
2026-03-04	5.800000	6.075000	5.6500	6.0000	+2.564%	51,787	-35.667%
2026-03-03	5.750000	6.000000	5.5000	5.8500	0.000%	35,661	-34.017%
2026-03-02	5.300000	5.852500	5.2500	5.8500	+4.464%	81,786	-34.017%
2026-02-27	5.900000	5.900000	5.3600	5.6000	-5.085%	83,771	-31.071%
2026-02-26	5.900000	6.350000	5.7500	5.9000	0.000%	150,196	-34.576%
2026-02-25	7.200000	7.300000	5.6500	5.9000	-3.279%	2,597,547	-34.576%
2026-02-24	6.000000	7.300000	5.9505	6.1000	+7.018%	845,922	-36.721%
2026-02-23	5.800000	5.800000	5.4000	5.7000	-3.390%	39,587	-32.281%
2026-02-20	5.350000	6.200000	5.2500	5.9000	+5.357%	63,232	-34.576%
2026-02-19	6.000000	6.400000	5.2000	5.6000	-5.085%	173,366	-31.071%
2026-02-18	6.750000	6.800000	5.6000	5.9000	-11.940%	166,292	-34.576%
2026-02-17	9.600000	10.800000	6.0500	6.7000	-8.844%	2,050,892	-42.388%
2026-02-13	7.100000	8.250000	7.0000	7.3500	+10.526%	411,169	-47.483%
2026-02-12	6.575000	7.000000	6.1750	6.6500	0.000%	38,190	-41.955%
2026-02-11	6.500000	6.650000	6.2500	6.6500	+0.758%	12,677	-41.955%
2026-02-10	6.500000	6.750000	6.4500	6.6000	+1.538%	9,538	-41.515%
2026-02-09	6.200000	6.500000	5.9500	6.5000	+1.562%	8,861	-40.615%
2026-02-06	5.400000	6.575000	5.3695	6.4000	+16.364%	48,537	-39.688%
2026-02-05	5.800000	5.800000	5.3500	5.5000	-6.780%	56,245	-29.818%
2026-02-04	5.950000	5.950000	5.6500	5.9000	-0.840%	8,732	-34.576%
2026-02-03	6.250000	6.300000	5.5750	5.9500	-4.032%	22,183	-35.126%
2026-02-02	6.250000	6.300000	5.9500	6.2000	-0.800%	13,226	-37.742%
2026-01-30	6.300000	6.700000	6.2500	6.2500	-1.575%	16,781	-38.240%
2026-01-29	6.750000	6.836000	6.1500	6.3500	-7.299%	25,252	-39.213%
2026-01-28	6.800000	7.000000	6.6250	6.8500	-4.861%	25,076	-43.650%
2026-01-27	6.800000	7.200500	6.5000	7.2000	+5.109%	28,154	-46.389%
2026-01-26	6.900000	7.300000	6.4000	6.8500	-5.517%	42,117	-43.650%
2026-01-23	7.150000	7.400000	6.9500	7.2500	-3.333%	41,413	-46.759%
2026-01-22	7.600000	8.000000	6.8000	7.5000	-11.765%	222,480	-48.533%
2026-01-21	8.100000	8.850000	7.8000	8.5000	+4.938%	1,861,251	-54.588%
2026-01-20	8.250000	8.332500	7.9495	8.1000	-1.220%	8,084	-52.346%
2026-01-16	8.100000	8.650000	7.8005	8.2000	+3.797%	22,771	-52.927%
2026-01-15	7.950000	7.950000	7.5500	7.9000	-3.659%	7,045	-51.139%
2026-01-14	8.000000	8.500000	7.9000	8.2000	0.000%	8,777	-52.927%
2026-01-13	8.250000	8.500000	7.5000	8.2000	+1.863%	15,450	-52.927%
2026-01-12	9.900000	10.100000	7.4000	8.0500	-18.687%	61,741	-52.050%
2026-01-09	10.450000	10.800000	9.9000	9.9000	-6.604%	5,883	-61.010%
2026-01-08	10.250000	10.600000	10.2500	10.6000	+1.193%	3,596	-63.585%
2026-01-07	10.800000	10.800000	10.3000	10.4750	-4.338%	6,675	-63.150%
2026-01-06	10.000000	11.165500	9.7500	10.9500	+8.955%	34,661	-64.749%
2026-01-05	9.300000	10.850000	9.2000	10.0500	+9.239%	34,860	-61.592%
2026-01-02	8.500000	9.349500	8.4000	9.2000	+9.524%	9,074	-58.043%
2025-12-31	8.900000	8.999500	8.4000	8.4000	-5.618%	10,496	-54.048%
2025-12-30	9.500000	9.550000	8.8000	8.9000	-7.292%	10,570	-56.629%
2025-12-29	10.300000	10.349500	9.5500	9.6000	-5.882%	9,555	-59.792%
2025-12-26	10.700000	10.700000	10.0000	10.2000	-3.774%	12,312	-62.157%
2025-12-24	10.800000	11.150000	10.1505	10.6000	-3.636%	15,125	-63.585%
2025-12-23	12.050000	12.200000	10.7000	11.0000	-9.836%	11,443	-64.909%
2025-12-22	12.550000	12.800000	11.7500	12.2000	-2.008%	16,141	-68.361%
2025-12-19	12.500000	13.000000	11.7500	12.4500	+2.469%	28,447	-68.996%
2025-12-18	11.500000	12.700000	11.2805	12.1500	+4.741%	19,798	-68.230%
2025-12-17	12.300000	12.495000	11.1500	11.6000	-7.570%	30,659	-66.724%
2025-12-16	12.750000	13.650000	12.0000	12.5500	+3.292%	77,303	-69.243%
2025-12-15	14.900000	16.550000	10.8500	12.1500	-19.013%	50,289	-68.230%
2025-12-12	17.425000	17.717500	15.0000	15.0025	-11.750%	36,474	-74.271%
2025-12-11	18.347500	18.750000	16.7800	17.0000	-10.124%	17,354	-77.294%
2025-12-10	19.242500	20.445000	18.7500	18.9150	-2.625%	10,301	-79.593%
2025-12-09	19.750000	20.625000	18.0450	19.4250	-1.646%	21,532	-80.129%
2025-12-08	18.527500	19.867500	17.7500	19.7500	+12.857%	31,626	-80.456%
2025-12-05	17.277500	17.877500	16.6275	17.5000	+6.432%	62,073	-77.943%
2025-12-04	16.740000	16.740000	16.0275	16.4425	-1.792%	16,687	-76.524%
2025-12-03	17.062500	17.645000	16.3075	16.7425	-1.515%	13,842	-76.945%
2025-12-02	17.625000	17.672500	17.0000	17.0000	-3.628%	15,710	-77.294%
2025-12-01	18.757500	18.960000	17.2500	17.6400	-7.981%	23,002	-78.118%
2025-11-28	19.500000	19.750000	18.5000	19.1700	+0.340%	29,429	-79.864%
2025-11-26	17.695000	20.700000	17.6950	19.1050	+6.851%	50,046	-79.796%
2025-11-25	18.250000	18.732500	17.2775	17.8800	-3.729%	23,875	-78.412%
2025-11-24	19.875000	19.875000	18.1300	18.5725	-10.278%	29,811	-79.217%
2025-11-21	20.987500	20.997500	20.7000	20.7000	-2.588%	59,576	-81.353%
2025-11-20	25.250000	26.000000	20.7500	21.2500	-5.556%	329,869	-81.835%
2025-11-19	24.652500	34.250000	22.5000	22.5000	+36.343%	11,156,278	-82.844%
2025-11-18	16.462500	16.990000	15.5000	16.5025	+0.243%	7,789	-76.610%
2025-11-17	18.372500	18.750000	15.8425	16.4625	-11.729%	12,772	-76.553%
2025-11-14	18.875000	19.382500	18.1875	18.6500	-1.127%	6,927	-79.303%
2025-11-13	20.300000	20.875000	18.5000	18.8625	-8.357%	9,132	-79.536%
2025-11-12	20.150000	21.152500	20.1500	20.5825	+0.109%	6,097	-81.246%
2025-11-11	21.195000	21.195000	20.2500	20.5600	-2.744%	5,188	-81.226%
2025-11-10	21.492500	21.655000	20.8000	21.1400	+0.655%	3,930	-81.741%
2025-11-07	20.250000	21.250000	19.5125	21.0025	-0.309%	12,804	-81.621%
2025-11-06	21.227500	21.262500	20.1500	21.0675	-0.859%	6,926	-81.678%
2025-11-05	21.615000	22.000000	20.9600	21.2500	+2.410%	8,364	-81.835%
2025-11-04	23.350000	24.750000	20.2500	20.7500	-17.822%	22,747	-81.398%
2025-11-03	23.522500	26.500000	23.5225	25.2500	0.000%	30,078	-84.713%
2025-10-31	24.497500	27.500000	23.2500	25.2500	-1.942%	31,368	-84.713%
2025-10-30	28.000000	28.250000	25.7500	25.7500	-11.966%	42,187	-85.010%
2025-10-29	30.500000	34.247500	28.7500	29.2500	-16.429%	111,363	-86.803%
2025-10-28	45.000000	51.250000	34.2500	35.0000	+13.821%	4,261,336	-88.971%
2025-10-27	30.250000	31.000000	28.7500	30.7500	+5.128%	1,334,362	-87.447%
2025-10-24	29.500000	29.825000	29.0000	29.2500	-0.847%	2,161	-86.803%
2025-10-23	29.500000	29.720000	29.0000	29.5000	0.000%	1,982	-86.915%
2025-10-22	30.500000	31.000000	29.0000	29.5000	-4.065%	6,041	-86.915%
2025-10-21	31.500000	31.500000	30.5000	30.7500	-1.600%	2,262	-87.447%
2025-10-20	30.500000	32.250000	30.3750	31.2500	+2.459%	3,866	-87.648%
2025-10-17	31.500000	32.500000	30.2500	30.5000	-2.400%	9,809	-87.344%
2025-10-16	32.000000	32.500000	31.0000	31.2500	-2.344%	3,956	-87.648%
2025-10-15	31.250000	33.500000	31.0000	32.0000	0.000%	4,645	-87.938%
2025-10-14	32.000000	33.000000	31.2500	32.0000	+0.787%	3,077	-87.938%
2025-10-13	32.250000	32.750000	31.1675	31.7500	-0.781%	5,559	-87.843%
2025-10-10	34.500000	34.745000	32.0000	32.0000	-7.914%	4,361	-87.938%
2025-10-09	34.500000	35.250000	34.2500	34.7500	+0.725%	2,152	-88.892%
2025-10-08	33.750000	35.750000	33.7500	34.5000	+2.222%	2,101	-88.812%
2025-10-07	36.500000	36.500000	33.5000	33.7500	-6.897%	4,969	-88.563%
2025-10-06	34.250000	36.250000	34.2500	36.2500	+4.317%	6,789	-89.352%
2025-10-03	33.500000	34.750000	33.5000	34.7500	+3.731%	4,733	-88.892%
2025-10-02	33.000000	34.410000	32.2500	33.5000	+3.876%	9,200	-88.478%
2025-10-01	31.500000	33.000000	31.3750	32.2500	+0.781%	5,699	-88.031%
2025-09-30	31.750000	32.500000	31.5000	32.0000	+1.587%	3,205	-87.938%
2025-09-29	31.000000	32.000000	31.0000	31.5000	+1.613%	3,062	-87.746%
2025-09-26	32.500000	32.875000	31.0000	31.0000	-4.615%	3,577	-87.548%
2025-09-25	32.500000	33.250000	31.7500	32.5000	-0.763%	2,786	-88.123%
2025-09-24	32.500000	33.750000	32.5000	32.7500	0.000%	3,716	-88.214%
2025-09-23	32.500000	34.500000	32.5000	32.7500	-0.758%	4,099	-88.214%
2025-09-22	34.500000	35.125000	33.0000	33.0000	-2.941%	5,753	-88.303%
2025-09-19	32.000000	34.750000	31.9900	34.0000	+5.426%	10,451	-88.647%
2025-09-18	31.500000	34.727500	31.5000	32.2500	+2.381%	11,114	-88.031%
2025-09-17	33.000000	33.250000	31.2500	31.5000	-3.077%	18,425	-87.746%
2025-09-16	34.500000	34.500000	31.0000	32.5000	-12.752%	42,558	-88.123%
2025-09-15	51.500000	51.500000	35.7500	37.2500	+5.674%	1,321,593	-89.638%
2025-09-12	36.250000	36.250000	34.2500	35.2500	-1.399%	2,107	-89.050%
2025-09-11	33.500000	37.500000	32.7500	35.7500	+8.333%	6,070	-89.203%
2025-09-10	33.750000	34.500000	32.7500	33.0000	-3.650%	3,046	-88.303%
2025-09-09	33.500000	34.702500	31.0000	34.2500	+5.385%	5,996	-88.730%
2025-09-08	29.250000	33.500000	29.0000	32.5000	+11.111%	8,051	-88.123%
2025-09-05	29.750000	30.750000	29.0050	29.2500	-8.594%	6,126	-86.803%
2025-09-04	29.750000	37.500000	29.5000	32.0000	+8.484%	64,322	-87.938%
2025-09-03	30.250000	30.750000	29.2500	29.4975	-3.287%	2,051	-86.914%
2025-09-02	30.250000	31.210000	29.1925	30.5000	-0.813%	1,237	-87.344%
2025-08-29	32.000000	32.237500	29.5000	30.7500	-3.020%	1,711	-87.447%
2025-08-28	32.250000	32.275000	31.5000	31.7075	-1.682%	975	-87.826%
2025-08-27	32.000000	33.240000	31.2500	32.2500	+0.039%	1,881	-88.031%
2025-08-26	30.750000	32.500000	29.0000	32.2375	+3.992%	1,864	-88.026%
2025-08-25	30.000000	31.750000	28.7500	31.0000	+3.766%	7,653	-87.548%
2025-08-22	31.250000	31.750000	29.7500	29.8750	-3.629%	3,612	-87.079%
2025-08-21	30.750000	31.000000	28.7500	31.0000	-2.355%	2,818	-87.548%
2025-08-20	33.000000	33.000000	30.2500	31.7475	-3.795%	3,054	-87.842%
2025-08-19	34.750000	34.865000	31.7500	33.0000	-2.222%	3,890	-88.303%
2025-08-18	34.500000	35.250000	33.7500	33.7500	-1.099%	896	-88.563%
2025-08-15	35.007500	36.470000	33.7525	34.1250	-4.545%	2,282	-88.689%
2025-08-14	35.500000	36.500000	34.0025	35.7500	-0.880%	1,815	-89.203%
2025-08-13	37.000000	37.500000	34.2500	36.0675	-2.520%	5,604	-89.298%
2025-08-12	37.750000	39.105000	36.7500	37.0000	-3.577%	1,314	-89.568%
2025-08-11	39.000000	39.472500	37.0000	38.3725	-1.609%	2,198	-89.941%
2025-08-08	39.000000	39.347500	38.5250	39.0000	-1.266%	1,436	-90.103%
2025-08-07	39.500000	40.375000	38.0025	39.5000	+1.935%	1,554	-90.228%
2025-08-06	40.250000	42.250000	38.2500	38.7500	-4.398%	1,853	-90.039%
2025-08-05	40.000000	41.090000	39.0250	40.5325	+2.614%	1,104	-90.477%
2025-08-04	37.500000	40.500000	37.0000	39.5000	+5.333%	1,507	-90.228%
2025-08-01	38.750000	38.750000	36.2500	37.5000	-4.532%	2,093	-89.707%
2025-07-31	39.750000	40.125000	38.2500	39.2800	-1.182%	1,969	-90.173%
2025-07-30	39.500000	41.250000	38.7500	39.7500	0.000%	4,747	-90.289%
2025-07-29	42.500000	42.505000	39.3075	39.7500	-7.826%	6,942	-90.289%
2025-07-28	44.500000	45.000000	42.5000	43.1250	+0.877%	11,196	-91.049%
2025-07-25	43.000000	43.500000	41.7500	42.7500	-2.006%	3,041	-90.971%
2025-07-24	46.250000	46.250000	43.0000	43.6250	-3.591%	5,917	-91.152%
2025-07-23	46.750000	47.000000	44.5000	45.2500	-3.209%	4,945	-91.470%
2025-07-22	50.250000	51.052500	41.2775	46.7500	-6.500%	12,397	-91.743%
2025-07-21	47.750000	54.660000	47.7500	50.0000	+1.523%	16,160	-92.280%
2025-07-18	54.250000	55.590000	48.2500	49.2500	-10.046%	25,959	-92.162%
2025-07-17	48.250000	56.500000	48.2500	54.7500	+10.606%	49,909	-92.950%
2025-07-16	48.000000	49.750000	46.2500	49.5000	+3.340%	3,987	-92.202%
2025-07-15	48.500000	49.737500	46.4250	47.9000	-0.468%	4,381	-91.942%
2025-07-14	50.250000	50.250000	46.7525	48.1250	-4.703%	3,329	-91.979%
2025-07-11	48.750000	52.750000	48.4950	50.5000	+2.538%	4,085	-92.356%
2025-07-10	46.000000	49.250000	46.0000	49.2500	+7.065%	5,101	-92.162%
2025-07-09	45.250000	46.750000	44.7500	46.0000	+1.657%	1,569	-91.609%
2025-07-08	44.500000	46.215000	44.0825	45.2500	+1.685%	1,667	-91.470%
2025-07-07	45.500000	46.000000	43.7500	44.5000	-2.391%	2,871	-91.326%
2025-07-03	46.500000	47.000000	45.2500	45.5900	-0.350%	1,515	-91.533%
2025-07-02	46.250000	46.410000	45.5000	45.7500	0.000%	696	-91.563%
2025-07-01	45.500000	46.500000	44.7550	45.7500	+2.235%	1,815	-91.563%
2025-06-30	47.162500	47.162500	44.0000	44.7500	-1.648%	2,315	-91.374%
2025-06-27	47.250000	48.987500	45.0000	45.5000	-2.151%	2,266	-91.516%
2025-06-26	46.000000	46.500000	43.2500	46.5000	+4.202%	2,563	-91.699%
2025-06-25	46.750000	47.250000	43.7500	44.6250	-4.800%	2,521	-91.350%
2025-06-24	48.560000	49.250000	38.5000	46.8750	-3.351%	7,373	-91.765%
2025-06-23	52.500000	52.500000	47.7500	48.5000	-8.057%	4,131	-92.041%
2025-06-20	51.500000	54.060000	51.0000	52.7500	+3.431%	3,318	-92.682%
2025-06-18	51.000000	51.000000	49.2500	51.0000	+2.513%	1,775	-92.431%
2025-06-17	50.750000	51.997500	49.7500	49.7500	-0.995%	3,009	-92.241%
2025-06-16	54.250000	54.250000	50.2500	50.2500	-7.373%	4,818	-92.318%
2025-06-13	56.750000	57.500000	54.2500	54.2500	-6.466%	2,969	-92.885%
2025-06-12	60.250000	60.250000	57.0000	58.0000	-1.277%	3,489	-93.345%
2025-06-11	58.750000	61.250000	58.7500	58.7500	+1.732%	3,038	-93.430%
2025-06-10	59.750000	64.830000	57.7500	57.7500	-6.098%	5,754	-93.316%
2025-06-09	62.000000	63.042500	57.8125	61.5000	-0.806%	4,128	-93.724%
2025-06-06	60.750000	63.125000	59.7500	62.0000	+1.224%	4,280	-93.774%
2025-06-05	67.750000	68.837500	60.6250	61.2500	-8.240%	8,370	-93.698%
2025-06-04	61.750000	69.642500	59.8725	66.7500	+10.331%	16,257	-94.217%
2025-06-03	58.000000	67.437500	57.6250	60.5000	+5.217%	15,031	-93.620%
2025-06-02	53.500000	60.000000	51.5500	57.5000	+7.477%	12,336	-93.287%
2025-05-30	55.250000	58.747500	51.2500	53.5000	-3.167%	10,939	-92.785%
2025-05-29	61.250000	61.412500	55.2500	55.2500	-9.426%	11,081	-93.014%
2025-05-28	59.750000	64.250000	56.2850	61.0000	+2.092%	10,424	-93.672%
2025-05-27	65.000000	67.000000	55.2500	59.7500	-10.861%	17,436	-93.540%
2025-05-23	69.400000	69.400000	64.2300	67.0300	-3.762%	7,085	-94.241%
2025-05-22	87.710000	87.710000	66.7000	69.6500	-29.817%	26,695	-94.458%
2025-05-21	93.000000	104.000000	92.0600	99.2400	+6.664%	9,336	-96.110%
2025-05-20	101.000000	101.000000	93.0000	93.0400	-7.881%	7,690	-95.851%
2025-05-19	99.500000	102.000000	92.6900	101.0000	+1.000%	6,592	-96.178%
2025-05-16	103.000000	103.000000	99.0000	100.0000	-3.846%	6,710	-96.140%
2025-05-15	112.000000	113.000000	93.7300	104.0000	-7.965%	20,133	-96.288%
2025-05-14	116.000000	121.000000	113.0000	113.0000	0.000%	14,954	-96.584%
2025-05-13	120.000000	122.000000	111.0000	113.0000	-11.024%	25,227	-96.584%
2025-05-12	172.500000	215.000000	121.0000	127.0000	+1.600%	567,569	-96.961%
2025-05-09	130.000000	148.000000	125.0000	125.0000	-3.101%	20,758	-96.912%
2025-05-08	129.000000	149.000000	111.0000	129.0000	-3.008%	40,884	-97.008%
2025-05-07	141.000000	143.000000	124.5000	133.0000	-3.623%	120,036	-97.098%
2025-05-06	159.000000	177.000000	126.0000	138.0000	-4.828%	89,282	-97.203%
2025-05-05	169.000000	176.000000	143.0000	145.0000	-30.288%	54,944	-97.338%
2025-05-02	313.000000	348.990000	193.0000	208.0000	+111.210%	1,639,653	-98.144%
2025-05-01	117.000000	120.910000	91.0000	98.4800	-20.581%	14,054	-96.080%
2025-04-30	109.000000	146.000000	105.0000	124.0000	+24.050%	277,288	-96.887%
2025-04-29	104.000000	105.000000	99.9600	99.9600	-0.279%	67	-96.138%
2025-04-28	102.000000	104.890000	98.5000	100.2400	-1.571%	219	-96.149%
2025-04-25	101.000000	103.000000	96.0000	101.8400	+6.572%	622	-96.210%
2025-04-24	95.000000	97.000000	90.5600	95.5600	-1.990%	235	-95.961%
2025-04-23	98.800000	101.000000	93.0000	97.5000	+5.235%	400	-96.041%
2025-04-22	85.380000	92.650000	83.0900	92.6500	+5.644%	183	-95.834%
2025-04-21	85.000000	88.850000	85.0000	87.7000	+0.171%	88	-95.599%
2025-04-17	89.540000	91.010000	83.0200	87.5500	-2.722%	168	-95.591%
2025-04-16	91.000000	91.000000	87.5500	90.0000	-1.982%	355	-95.711%
2025-04-15	98.000000	100.000000	87.0000	91.8200	-5.739%	929	-95.796%
2025-04-14	108.000000	120.000000	87.0000	97.4100	-15.296%	3,166	-96.037%
2025-04-11	110.000000	136.000000	103.0000	115.0000	+22.471%	27,119	-96.643%
2025-04-10	85.000000	95.000000	85.0000	93.9000	+11.786%	438	-95.889%
2025-04-09	75.000000	84.830000	75.0000	84.0000	+9.091%	329	-95.405%
2025-04-08	97.000000	97.720000	70.5600	77.0000	-19.792%	1,257	-94.987%
2025-04-07	89.000000	99.510000	83.5100	96.0000	+3.226%	612	-95.979%
2025-04-04	104.000000	104.000000	90.1200	93.0000	-15.455%	380	-95.849%
2025-04-03	105.000000	110.000000	102.3000	110.0000	+3.774%	441	-96.491%
2025-04-02	97.000000	107.000000	94.5000	106.0000	+12.886%	493	-96.358%
2025-04-01	95.000000	103.940000	93.1100	93.9000	-1.644%	1,351	-95.889%
2025-03-31	98.100000	102.000000	93.6300	95.4700	-3.194%	186	-95.957%
2025-03-28	111.000000	111.000000	93.0000	98.6200	-11.153%	1,110	-96.086%
2025-03-27	113.000000	113.000000	108.0000	111.0000	-1.770%	147	-96.523%
2025-03-26	121.000000	122.000000	108.0000	113.0000	-6.612%	1,149	-96.584%
2025-03-25	122.000000	123.500000	118.0000	121.0000	-3.200%	397	-96.810%
2025-03-24	123.000000	130.000000	122.0000	125.0000	-1.575%	461	-96.912%
2025-03-21	114.000000	128.000000	114.0000	127.0000	+11.404%	614	-96.961%
2025-03-20	119.000000	123.410000	112.0000	114.0000	-5.785%	434	-96.614%
2025-03-19	127.000000	127.250000	116.5000	121.0000	-6.202%	592	-96.810%
2025-03-18	141.000000	141.500000	127.0000	129.0000	-9.790%	686	-97.008%
2025-03-17	144.000000	146.000000	141.0000	143.0000	-2.389%	302	-97.301%
2025-03-14	151.000000	154.500000	143.0000	146.5000	-4.560%	919	-97.365%
2025-03-13	151.000000	156.000000	150.0000	153.5000	+0.327%	530	-97.485%
2025-03-12	162.000000	162.000000	145.0100	153.0000	-4.969%	962	-97.477%
2025-03-11	151.000000	163.000000	145.0000	161.0000	+7.333%	1,431	-97.602%
2025-03-10	136.000000	154.000000	132.0000	150.0000	+10.294%	1,554	-97.427%
2025-03-07	137.000000	149.990000	135.0000	136.0000	-2.158%	2,507	-97.162%
2025-03-06	180.000000	195.000000	139.0000	139.0000	-13.665%	12,211	-97.223%
2025-03-05	164.000000	180.000000	147.0000	161.0000	+1.899%	23,847	-97.602%
2025-03-04	121.000000	199.000000	119.0000	158.0000	+53.398%	775,324	-97.557%
2025-03-03	114.000000	114.000000	103.0000	103.0000	-8.036%	480	-96.252%
2025-02-28	116.000000	117.850000	111.0000	112.0000	-5.882%	123	-96.554%
2025-02-27	123.000000	126.960000	119.0000	119.0000	-2.459%	204	-96.756%
2025-02-26	119.000000	123.680000	118.0000	122.0000	+3.390%	130	-96.836%
2025-02-25	122.000000	128.930000	117.7400	118.0000	-3.279%	205	-96.729%
2025-02-24	126.000000	129.000000	121.0000	122.0000	-3.175%	259	-96.836%
2025-02-21	128.000000	129.000000	122.0000	126.0000	-1.563%	234	-96.937%
2025-02-20	132.050000	135.590000	124.0000	128.0000	-0.775%	422	-96.984%
2025-02-19	135.000000	135.000000	125.5000	129.0000	+3.200%	536	-97.008%
2025-02-18	141.000000	141.000000	122.0000	125.0000	-5.303%	520	-96.912%
2025-02-14	138.500000	138.500000	132.0000	132.0000	-3.650%	177	-97.076%
2025-02-13	139.000000	140.810000	134.0000	137.0000	0.000%	160	-97.182%
2025-02-12	145.000000	145.000000	136.0100	137.0000	-6.803%	134	-97.182%
2025-02-11	135.000000	150.000000	134.0000	147.0000	+6.522%	529	-97.374%
2025-02-10	131.000000	143.490000	131.0000	138.0000	+5.344%	947	-97.203%
2025-02-07	125.000000	137.000000	123.0000	131.0000	+10.084%	1,010	-97.053%
2025-02-06	128.000000	128.000000	117.0000	119.0000	-3.252%	611	-96.756%
2025-02-05	129.000000	129.000000	123.0000	123.0000	-1.600%	238	-96.862%
2025-02-04	128.000000	133.940000	125.0000	125.0000	-2.344%	164	-96.912%
2025-02-03	134.000000	142.000000	126.0000	128.0000	-3.759%	432	-96.984%
2025-01-31	139.990000	143.000000	133.0000	133.0000	-5.674%	346	-97.098%
2025-01-30	139.000000	144.000000	136.0000	141.0000	+1.439%	448	-97.262%
2025-01-29	141.000000	141.000000	136.0000	139.0000	-1.418%	245	-97.223%
2025-01-28	147.000000	147.000000	139.0900	141.0000	-4.082%	297	-97.262%
2025-01-27	148.000000	148.970000	141.0000	147.0000	+1.379%	224	-97.374%
2025-01-24	145.000000	153.100000	143.0100	145.0000	0.000%	288	-97.338%
2025-01-23	143.000000	148.830000	141.0000	145.0000	-0.685%	474	-97.338%
2025-01-22	133.000000	146.000000	131.0000	146.0000	+8.148%	1,078	-97.356%
2025-01-21	139.000000	140.500000	127.5400	135.0000	-0.735%	1,244	-97.141%
2025-01-17	139.000000	141.370000	131.0800	136.0000	-2.158%	511	-97.162%
2025-01-16	141.000000	146.850000	135.0000	139.0000	+0.725%	1,443	-97.223%
2025-01-15	146.000000	146.000000	137.0000	138.0000	-2.817%	508	-97.203%
2025-01-14	133.000000	146.000000	133.0000	142.0000	+7.576%	1,492	-97.282%
2025-01-13	150.000000	151.500000	125.0000	132.0000	-20.482%	4,777	-97.076%

.dark-mode .qBjV9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBjV9k{ color: #333333; background-color: white; border: 2px solid #333333; }FRGTFreight Technologies, Inc.stock NASDAQ

FRGT
Freight Technologies, Inc.
stock NASDAQ