Dark

FREY
FREYR Battery, Inc.
stock NYSE

Inactive

Feb 28, 2025

1.53USD-2.548%(-0.04)1,458,047

Pre-market

0.00USD-100.000%(-1.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-28	1.5500	1.5800	1.51000	1.5300	-2.548%	1,458,047	0.000%
2025-02-27	1.6300	1.6500	1.55500	1.5700	-2.484%	1,189,228	-2.548%
2025-02-26	1.6000	1.6600	1.60000	1.6100	+1.258%	1,601,066	-4.969%
2025-02-25	1.6800	1.6800	1.57500	1.5900	-5.357%	2,290,473	-3.774%
2025-02-24	1.7800	1.8090	1.65000	1.6800	-5.085%	1,041,257	-8.929%
2025-02-21	1.9500	1.9800	1.71000	1.7700	-8.763%	1,915,483	-13.559%
2025-02-20	1.9600	1.9900	1.90000	1.9400	-1.020%	1,168,124	-21.134%
2025-02-19	1.9700	2.0300	1.93000	1.9600	-5.314%	1,710,546	-21.939%
2025-02-18	2.0800	2.0850	1.96000	2.0700	+0.485%	1,749,615	-26.087%
2025-02-14	1.9100	2.1200	1.89000	2.0600	+8.421%	2,735,301	-25.728%
2025-02-13	1.7200	1.9250	1.69000	1.9000	+10.465%	1,616,941	-19.474%
2025-02-12	1.6500	1.7200	1.61000	1.7200	+0.585%	1,852,493	-11.047%
2025-02-11	1.7500	1.7600	1.65000	1.7100	-3.390%	1,745,403	-10.526%
2025-02-10	1.8500	1.8600	1.76000	1.7700	-4.324%	1,264,758	-13.559%
2025-02-07	1.9500	1.9700	1.75260	1.8500	-5.612%	2,470,715	-17.297%
2025-02-06	1.8700	2.0150	1.87000	1.9600	+4.813%	1,351,828	-21.939%
2025-02-05	1.9000	1.9300	1.85000	1.8700	0.000%	887,440	-18.182%
2025-02-04	1.8400	1.9200	1.83500	1.8700	0.000%	1,055,481	-18.182%
2025-02-03	1.8000	1.9000	1.73500	1.8700	-0.532%	1,811,652	-18.182%
2025-01-31	1.8800	1.9500	1.82500	1.8800	+0.535%	1,024,435	-18.617%
2025-01-30	1.9500	2.0700	1.84000	1.8700	-0.532%	1,854,924	-18.182%
2025-01-29	1.8800	1.9500	1.83000	1.8800	+0.535%	1,510,983	-18.617%
2025-01-28	1.9500	1.9900	1.83000	1.8700	-4.103%	1,643,160	-18.182%
2025-01-27	1.9000	2.0400	1.88000	1.9500	-2.010%	1,396,077	-21.538%
2025-01-24	2.0600	2.0700	1.96000	1.9900	-4.785%	2,028,486	-23.116%
2025-01-23	2.0800	2.1150	2.04010	2.0900	-0.476%	1,189,131	-26.794%
2025-01-22	2.2800	2.2800	2.05000	2.1000	-8.297%	2,666,408	-27.143%
2025-01-21	2.4800	2.4891	2.26000	2.2900	-8.032%	2,587,829	-33.188%
2025-01-17	2.5300	2.7100	2.43000	2.4900	+1.633%	2,671,022	-38.554%
2025-01-16	2.3500	2.4550	2.31000	2.4500	+6.061%	1,659,243	-37.551%
2025-01-15	2.5000	2.5000	2.30000	2.3100	+2.212%	2,046,092	-33.766%
2025-01-14	2.2700	2.4150	2.21500	2.2600	+1.802%	1,749,953	-32.301%
2025-01-13	2.2600	2.2950	2.11000	2.2200	-5.532%	2,468,724	-31.081%
2025-01-10	2.5100	2.5500	2.32000	2.3500	-9.615%	2,880,429	-34.894%
2025-01-08	2.6300	2.7002	2.55000	2.6000	-5.797%	2,299,253	-41.154%
2025-01-07	2.7500	3.0600	2.70000	2.7600	-2.128%	3,296,152	-44.565%
2025-01-06	2.9500	2.9999	2.55000	2.8200	-2.422%	5,227,737	-45.745%
2025-01-03	2.7800	2.9400	2.73500	2.8900	+5.861%	3,178,687	-47.059%
2025-01-02	2.6900	2.8900	2.58000	2.7300	+5.814%	4,192,515	-43.956%
2024-12-31	2.7100	2.7190	2.45000	2.5800	-4.444%	3,286,480	-40.698%
2024-12-30	2.8900	2.9247	2.65000	2.7000	-10.891%	4,400,497	-43.333%
2024-12-27	2.9500	3.1500	2.85000	3.0300	0.000%	4,577,903	-49.505%
2024-12-26	2.9500	3.3600	2.78000	3.0300	+1.678%	7,781,942	-49.505%
2024-12-24	2.6000	3.0000	2.43000	2.9800	+16.406%	5,711,056	-48.658%
2024-12-23	2.2000	2.7800	2.20000	2.5600	+18.519%	9,623,643	-40.234%
2024-12-20	2.0100	2.2700	1.94000	2.1600	+19.337%	6,268,352	-29.167%
2024-12-19	1.9000	1.9800	1.80000	1.8100	+1.117%	2,436,831	-15.470%
2024-12-18	1.7500	2.1700	1.73000	1.7900	+1.705%	5,787,397	-14.525%
2024-12-17	1.7300	1.8000	1.66000	1.7600	+12.102%	3,442,109	-13.068%
2024-12-16	1.6900	1.7000	1.55500	1.5700	-8.187%	1,807,130	-2.548%
2024-12-13	1.6600	1.7100	1.56000	1.7100	+3.012%	2,367,420	-10.526%
2024-12-12	1.6400	1.8100	1.62000	1.6600	0.000%	1,787,634	-7.831%
2024-12-11	1.7000	1.7100	1.58000	1.6600	-2.353%	2,209,649	-7.831%
2024-12-10	1.7600	1.8450	1.69000	1.7000	-5.556%	1,249,363	-10.000%
2024-12-09	1.7300	1.9200	1.70000	1.8000	+5.882%	1,755,500	-15.000%
2024-12-06	1.7100	1.7900	1.66000	1.7000	-1.163%	1,344,165	-10.000%
2024-12-05	1.8300	1.8600	1.70000	1.7200	-6.011%	2,289,046	-11.047%
2024-12-04	1.9400	1.9500	1.82000	1.8300	-6.633%	1,768,833	-16.393%
2024-12-03	2.0200	2.0400	1.85000	1.9600	-3.922%	3,469,947	-21.939%
2024-12-02	2.0900	2.1700	2.02500	2.0400	-1.449%	1,674,056	-25.000%
2024-11-29	2.1000	2.1900	2.05000	2.0700	-3.271%	988,472	-26.087%
2024-11-27	2.1500	2.2100	2.03000	2.1400	-0.465%	1,821,758	-28.505%
2024-11-26	2.2000	2.2900	2.14260	2.1500	-3.587%	1,494,066	-28.837%
2024-11-25	2.2700	2.2900	2.01000	2.2300	-8.980%	5,339,552	-31.390%
2024-11-22	2.5800	2.6300	2.41000	2.4500	-3.162%	3,625,143	-37.551%
2024-11-21	2.2200	2.6600	2.22000	2.5300	+15.000%	7,972,308	-39.526%
2024-11-20	2.2600	2.3450	2.17000	2.2000	-3.509%	2,887,914	-30.455%
2024-11-19	2.1500	2.4000	2.11000	2.2800	+5.556%	3,603,441	-32.895%
2024-11-18	2.1600	2.2500	2.10000	2.1600	+2.857%	1,778,054	-29.167%
2024-11-15	2.3000	2.3100	2.07000	2.1000	-8.696%	3,095,220	-27.143%
2024-11-14	2.1700	2.4350	2.14000	2.3000	+9.524%	7,367,295	-33.478%
2024-11-13	2.1000	2.3500	2.06000	2.1000	-1.869%	3,457,191	-27.143%
2024-11-12	2.2100	2.4000	2.06000	2.1400	-7.759%	5,128,116	-28.505%
2024-11-11	1.9700	2.3200	1.88000	2.3200	+13.171%	4,612,735	-34.052%
2024-11-08	2.2300	2.3000	1.81000	2.0500	-12.766%	8,017,600	-25.366%
2024-11-07	1.8500	2.4000	1.81000	2.3500	+34.286%	24,846,422	-34.894%
2024-11-06	1.3000	1.8000	1.18000	1.7500	+66.667%	44,803,305	-12.571%
2024-11-05	1.0400	1.0600	1.00000	1.0500	+1.942%	1,080,476	+45.714%
2024-11-04	1.0000	1.0300	1.00000	1.0300	+5.070%	823,097	+48.544%
2024-11-01	0.9800	1.0100	0.96530	0.9803	+1.062%	619,247	+56.075%
2024-10-31	1.0000	1.0110	0.95130	0.9700	-3.000%	2,433,599	+57.732%
2024-10-30	1.0100	1.0300	1.00000	1.0000	-1.961%	827,386	+53.000%
2024-10-29	1.0500	1.0550	1.01000	1.0200	-2.857%	615,883	+50.000%
2024-10-28	1.0300	1.0700	1.02000	1.0500	+2.941%	982,017	+45.714%
2024-10-25	1.0200	1.0700	1.00000	1.0200	+0.990%	2,382,293	+50.000%
2024-10-24	1.1000	1.2400	1.01000	1.0100	0.000%	11,534,053	+51.485%
2024-10-23	1.0300	1.0350	0.97000	1.0100	-2.885%	1,351,700	+51.485%
2024-10-22	1.0700	1.0750	1.02000	1.0400	-3.704%	596,418	+47.115%
2024-10-21	1.0400	1.0900	1.04000	1.0800	+2.857%	544,456	+41.667%
2024-10-18	1.0100	1.0800	1.01000	1.0500	+2.941%	637,964	+45.714%
2024-10-17	1.0800	1.0800	1.02000	1.0200	-4.673%	515,146	+50.000%
2024-10-16	1.0100	1.0700	1.00000	1.0700	+4.902%	713,290	+42.991%
2024-10-15	1.0000	1.0200	0.99000	1.0200	+0.990%	429,931	+50.000%
2024-10-14	1.0000	1.0200	1.00000	1.0100	-0.980%	559,731	+51.485%
2024-10-11	0.9600	1.0200	0.95000	1.0200	+5.908%	825,549	+50.000%
2024-10-10	0.9500	0.9735	0.93300	0.9631	+1.347%	994,718	+58.862%
2024-10-09	0.9700	0.9988	0.95010	0.9503	-1.534%	713,222	+61.002%
2024-10-08	1.0200	1.0300	0.96120	0.9651	-6.301%	1,130,570	+58.533%
2024-10-07	0.9800	1.0400	0.98000	1.0300	+3.000%	881,498	+48.544%
2024-10-04	0.9783	1.0200	0.97070	1.0000	+3.831%	681,378	+53.000%
2024-10-03	1.0000	1.0100	0.95000	0.9631	-5.578%	1,302,001	+58.862%
2024-10-02	0.9700	1.0300	0.96978	1.0200	+5.328%	1,083,372	+50.000%
2024-10-01	1.0000	1.0200	0.96000	0.9684	-0.175%	2,088,678	+57.993%
2024-09-30	1.0900	1.1050	0.95000	0.9701	-11.000%	2,806,842	+57.716%
2024-09-27	1.0700	1.1000	1.05000	1.0900	+3.810%	3,028,894	+40.367%
2024-09-26	1.0000	1.0700	1.00000	1.0500	+3.960%	1,046,373	+45.714%
2024-09-25	1.0100	1.0400	0.96580	1.0100	0.000%	2,171,266	+51.485%
2024-09-24	0.9750	1.0500	0.97500	1.0100	+1.661%	1,122,005	+51.485%
2024-09-23	0.9948	1.0100	0.91040	0.9935	-1.634%	2,484,237	+54.001%
2024-09-20	1.0800	1.0800	1.01000	1.0100	-9.821%	1,376,270	+51.485%
2024-09-19	1.1100	1.1300	1.09000	1.1200	+2.752%	506,109	+36.607%
2024-09-18	1.0800	1.1500	1.02000	1.0900	+0.926%	901,915	+40.367%
2024-09-17	1.0300	1.1100	1.03000	1.0800	+4.854%	732,014	+41.667%
2024-09-16	0.9900	1.0400	0.98000	1.0300	+1.980%	1,450,241	+48.544%
2024-09-13	1.0500	1.0700	0.97160	1.0100	-0.980%	1,564,079	+51.485%
2024-09-12	1.0500	1.0650	1.01000	1.0200	-3.774%	710,571	+50.000%
2024-09-11	1.0300	1.0900	1.01000	1.0600	+2.913%	698,410	+44.340%
2024-09-10	0.9900	1.0400	0.97500	1.0300	+3.000%	1,189,082	+48.544%
2024-09-09	1.0400	1.0599	0.96460	1.0000	-4.762%	1,661,687	+53.000%
2024-09-06	1.1200	1.1200	1.04000	1.0500	-4.545%	1,011,503	+45.714%
2024-09-05	1.1300	1.1450	1.09000	1.1000	-4.348%	952,554	+39.091%
2024-09-04	1.1600	1.2150	1.13000	1.1500	+1.770%	662,598	+33.043%
2024-09-03	1.2200	1.2200	1.13000	1.1300	-8.130%	1,716,484	+35.398%
2024-08-30	1.2600	1.2700	1.22000	1.2300	-3.150%	538,311	+24.390%
2024-08-29	1.2300	1.3200	1.23000	1.2700	+3.252%	534,779	+20.472%
2024-08-28	1.2300	1.2600	1.22000	1.2300	-3.150%	439,432	+24.390%
2024-08-27	1.2800	1.2800	1.22000	1.2700	-1.550%	472,803	+20.472%
2024-08-26	1.3300	1.3500	1.26440	1.2900	-3.008%	680,267	+18.605%
2024-08-23	1.2200	1.3400	1.22000	1.3300	+9.016%	1,430,496	+15.038%
2024-08-22	1.2900	1.2900	1.22000	1.2200	-5.426%	765,656	+25.410%
2024-08-21	1.2700	1.2900	1.23000	1.2900	+4.878%	641,475	+18.605%
2024-08-20	1.2800	1.3000	1.21000	1.2300	-4.651%	553,804	+24.390%
2024-08-19	1.2200	1.3000	1.20000	1.2900	+5.738%	1,035,070	+18.605%
2024-08-16	1.2100	1.2380	1.20000	1.2200	-0.813%	745,989	+25.410%
2024-08-15	1.2500	1.2800	1.21000	1.2300	+0.820%	1,013,973	+24.390%
2024-08-14	1.2800	1.3150	1.21000	1.2200	-5.426%	898,104	+25.410%
2024-08-13	1.1500	1.3000	1.12000	1.2900	+13.158%	1,863,880	+18.605%
2024-08-12	1.1700	1.1700	1.10000	1.1400	-3.390%	1,778,200	+34.211%
2024-08-09	1.3500	1.3500	1.13000	1.1800	-7.087%	2,598,551	+29.661%
2024-08-08	1.2700	1.3100	1.24000	1.2700	+0.794%	1,963,673	+20.472%
2024-08-07	1.4400	1.4498	1.24000	1.2600	-9.353%	2,377,642	+21.429%
2024-08-06	1.4900	1.5100	1.33000	1.3900	-5.442%	2,277,785	+10.072%
2024-08-05	1.4600	1.5180	1.35000	1.4700	-5.161%	1,488,936	+4.082%
2024-08-02	1.6600	1.6600	1.53000	1.5500	-7.186%	1,970,502	-1.290%
2024-08-01	1.7800	1.8200	1.66000	1.6700	-7.222%	1,231,196	-8.383%
2024-07-31	1.7100	1.8368	1.69500	1.8000	+4.651%	1,358,014	-15.000%
2024-07-30	1.7700	1.7850	1.70500	1.7200	-2.273%	803,854	-11.047%
2024-07-29	1.8000	1.8300	1.67000	1.7600	-1.676%	1,397,945	-13.068%
2024-07-26	1.8000	1.8250	1.73000	1.7900	+1.705%	850,824	-14.525%
2024-07-25	1.7000	1.8100	1.68000	1.7600	+3.529%	1,198,239	-13.068%
2024-07-24	1.7500	1.7850	1.70000	1.7000	-5.028%	1,226,246	-10.000%
2024-07-23	1.7000	1.8150	1.69000	1.7900	+2.286%	1,200,646	-14.525%
2024-07-22	1.6800	1.7664	1.67000	1.7500	+3.550%	827,189	-12.571%
2024-07-19	1.7900	1.8000	1.69000	1.6900	-4.520%	1,213,717	-9.467%
2024-07-18	1.8400	2.0300	1.77000	1.7700	-4.324%	2,029,952	-13.559%
2024-07-17	1.8900	1.9600	1.79000	1.8500	-5.128%	1,748,571	-17.297%
2024-07-16	1.8200	1.9500	1.76500	1.9500	+6.557%	1,832,950	-21.538%
2024-07-15	1.8400	1.8500	1.72000	1.8300	-0.543%	1,066,144	-16.393%
2024-07-12	1.7400	1.8400	1.73500	1.8400	+7.602%	1,654,765	-16.848%
2024-07-11	1.6100	1.7300	1.60000	1.7100	+8.917%	2,232,638	-10.526%
2024-07-10	1.5500	1.5850	1.51130	1.5700	+1.948%	841,332	-2.548%
2024-07-09	1.5800	1.5800	1.51000	1.5400	-2.532%	934,891	-0.649%
2024-07-08	1.6400	1.6650	1.57000	1.5800	-3.067%	1,056,168	-3.165%
2024-07-05	1.6200	1.6600	1.58000	1.6300	-0.610%	1,364,148	-6.135%
2024-07-03	1.6000	1.7000	1.57000	1.6400	+3.797%	941,812	-6.707%
2024-07-02	1.6200	1.6300	1.55000	1.5800	-0.629%	1,477,300	-3.165%
2024-07-01	1.7000	1.7250	1.57000	1.5900	-6.471%	1,472,180	-3.774%
2024-06-28	1.7000	1.7300	1.61500	1.7000	-0.585%	16,864,463	-10.000%
2024-06-27	1.7100	1.7700	1.66000	1.7100	0.000%	2,078,265	-10.526%
2024-06-26	1.6000	1.7450	1.56000	1.7100	+8.228%	2,622,530	-10.526%
2024-06-25	1.7100	1.7200	1.57000	1.5800	-7.602%	1,557,526	-3.165%
2024-06-24	1.7400	1.8900	1.68500	1.7100	+1.786%	2,597,033	-10.526%
2024-06-21	1.5800	1.7000	1.55000	1.6800	+5.000%	2,042,633	-8.929%
2024-06-20	1.7000	1.7050	1.59000	1.6000	-6.433%	1,405,313	-4.375%
2024-06-18	1.7200	1.7600	1.70000	1.7100	-1.156%	881,600	-10.526%
2024-06-17	1.7900	1.8000	1.71000	1.7300	-1.705%	1,070,419	-11.561%
2024-06-14	1.7700	1.8100	1.74500	1.7600	-3.297%	912,528	-13.068%
2024-06-13	1.8700	1.8999	1.75000	1.8200	-3.191%	1,110,946	-15.934%
2024-06-12	1.9200	2.0700	1.87000	1.8800	-0.529%	1,514,919	-18.617%
2024-06-11	1.9600	1.9600	1.87000	1.8900	-3.077%	1,105,165	-19.048%
2024-06-10	2.0100	2.0600	1.89000	1.9500	-5.797%	1,994,974	-21.538%
2024-06-07	2.1500	2.1600	2.01000	2.0700	-3.271%	1,431,489	-26.087%
2024-06-06	2.3000	2.3050	2.10500	2.1400	-8.547%	1,786,861	-28.505%
2024-06-05	2.2200	2.3750	2.20000	2.3400	+5.405%	1,425,642	-34.615%
2024-06-04	2.2500	2.3200	2.20000	2.2200	-2.203%	927,797	-31.081%
2024-06-03	2.4400	2.5000	2.16000	2.2700	-5.417%	1,902,622	-32.599%
2024-05-31	2.5000	2.5490	2.33500	2.4000	-5.138%	1,857,649	-36.250%
2024-05-30	2.5400	2.6550	2.49000	2.5300	-1.556%	1,920,473	-39.526%
2024-05-29	2.5800	2.6400	2.43500	2.5700	-3.383%	2,315,606	-40.467%
2024-05-28	2.7000	2.8500	2.52000	2.6600	+3.101%	3,420,991	-42.481%
2024-05-24	2.2000	2.6400	2.19200	2.5800	+17.273%	4,248,430	-40.698%
2024-05-23	2.5000	2.5400	2.19000	2.2000	-11.647%	3,288,797	-30.455%
2024-05-22	2.0500	2.6300	2.02000	2.4900	+26.396%	11,346,302	-38.554%
2024-05-21	1.9200	2.0100	1.90000	1.9700	+2.073%	794,898	-22.335%
2024-05-20	2.0000	2.0300	1.93000	1.9300	-3.980%	696,203	-20.725%
2024-05-17	1.9600	2.0200	1.94500	2.0100	+1.515%	575,256	-23.881%
2024-05-16	2.0100	2.0650	1.94000	1.9800	-1.493%	872,478	-22.727%
2024-05-15	2.0500	2.1200	1.91000	2.0100	+2.030%	1,660,030	-23.881%
2024-05-14	1.9500	2.1050	1.95000	1.9700	+3.141%	1,484,076	-22.335%
2024-05-13	1.9000	2.0500	1.85000	1.9100	+2.139%	1,525,168	-19.895%
2024-05-10	1.9500	2.0382	1.80010	1.8700	-5.076%	1,614,023	-18.182%
2024-05-09	1.8300	2.0000	1.81000	1.9700	+6.486%	1,536,670	-22.335%
2024-05-08	1.6900	1.9400	1.68000	1.8500	+10.119%	2,483,218	-17.297%
2024-05-07	1.7700	1.8000	1.68000	1.6800	-6.145%	895,016	-8.929%
2024-05-06	1.7800	1.8700	1.77000	1.7900	-0.556%	888,408	-14.525%
2024-05-03	1.7900	1.8800	1.76500	1.8000	+1.124%	1,243,989	-15.000%
2024-05-02	1.7000	1.7800	1.66500	1.7800	+5.952%	765,061	-14.045%
2024-05-01	1.6900	1.7950	1.67000	1.6800	+1.818%	855,596	-8.929%
2024-04-30	1.7100	1.7800	1.64500	1.6500	-5.714%	928,125	-7.273%
2024-04-29	1.7200	1.7900	1.69500	1.7500	+4.790%	833,483	-12.571%
2024-04-26	1.5800	1.7000	1.58000	1.6700	+5.696%	836,346	-8.383%
2024-04-25	1.5200	1.5900	1.50000	1.5800	+1.935%	974,810	-3.165%
2024-04-24	1.6000	1.6700	1.54000	1.5500	-3.125%	1,089,194	-1.290%
2024-04-23	1.5700	1.7600	1.57000	1.6000	0.000%	1,201,778	-4.375%
2024-04-22	1.6000	1.6200	1.54000	1.6000	-1.235%	862,174	-4.375%
2024-04-19	1.6100	1.6900	1.58000	1.6200	-1.818%	1,093,603	-5.556%
2024-04-18	1.7000	1.7700	1.64000	1.6500	-2.367%	985,599	-7.273%
2024-04-17	1.7300	1.7775	1.68500	1.6900	-2.874%	1,037,087	-9.467%
2024-04-16	1.8300	1.8700	1.74000	1.7400	-6.452%	1,068,804	-12.069%
2024-04-15	1.8600	1.9200	1.76000	1.8600	0.000%	1,597,445	-17.742%
2024-04-12	1.9700	1.9900	1.80000	1.8600	-6.061%	1,286,977	-17.742%
2024-04-11	2.0100	2.0700	1.90000	1.9800	-1.493%	1,651,871	-22.727%
2024-04-10	2.0300	2.0300	1.93000	2.0100	-4.286%	1,700,410	-23.881%
2024-04-09	2.1000	2.2200	2.04000	2.1000	0.000%	3,040,484	-27.143%
2024-04-08	1.9800	2.1300	1.94000	2.1000	+9.948%	2,463,066	-27.143%
2024-04-05	1.9100	1.9800	1.82000	1.9100	0.000%	1,754,250	-19.895%
2024-04-04	1.8600	2.0500	1.85970	1.9100	+4.372%	3,315,360	-19.895%
2024-04-03	1.7200	1.8700	1.69000	1.8300	+3.977%	1,786,448	-16.393%
2024-04-02	1.7300	1.7800	1.66990	1.7600	-1.676%	1,678,129	-13.068%
2024-04-01	1.7300	1.8000	1.69250	1.7900	+6.548%	1,646,177	-14.525%
2024-03-28	1.6400	1.7100	1.63010	1.6800	+1.818%	925,503	-8.929%
2024-03-27	1.5000	1.6500	1.50000	1.6500	+9.272%	1,528,462	-7.273%
2024-03-26	1.5500	1.5800	1.51000	1.5100	-3.822%	536,746	+1.325%
2024-03-25	1.5000	1.5800	1.49000	1.5700	+3.974%	1,097,253	-2.548%
2024-03-22	1.5800	1.5900	1.49120	1.5100	-6.790%	726,581	+1.325%
2024-03-21	1.5500	1.6400	1.52000	1.6200	+4.516%	1,635,081	-5.556%
2024-03-20	1.4700	1.5800	1.42000	1.5500	+6.897%	1,296,040	-1.290%
2024-03-19	1.4000	1.4700	1.36000	1.4500	+2.113%	867,978	+5.517%
2024-03-18	1.4400	1.4600	1.36500	1.4200	-0.699%	1,491,957	+7.746%
2024-03-15	1.4600	1.5400	1.43000	1.4300	-2.721%	1,113,541	+6.993%
2024-03-14	1.4600	1.5400	1.42000	1.4700	-0.676%	1,415,409	+4.082%
2024-03-13	1.5400	1.5905	1.46000	1.4800	-5.128%	1,089,850	+3.378%
2024-03-12	1.6600	1.6600	1.54000	1.5600	-4.294%	1,304,303	-1.923%
2024-03-11	1.7400	1.8300	1.62000	1.6300	-6.857%	1,557,888	-6.135%
2024-03-08	1.6500	1.8599	1.65000	1.7500	+5.422%	2,541,225	-12.571%
2024-03-07	1.6600	1.7300	1.64000	1.6600	-0.599%	955,378	-7.831%
2024-03-06	1.6600	1.6850	1.57000	1.6700	+5.696%	1,819,181	-8.383%
2024-03-05	1.6000	1.6450	1.58000	1.5800	-4.242%	775,910	-3.165%
2024-03-04	1.7300	1.7450	1.61500	1.6500	-3.509%	1,376,655	-7.273%
2024-03-01	1.5500	1.7700	1.53000	1.7100	+11.039%	2,968,886	-10.526%
2024-02-29	1.7600	1.7600	1.52000	1.5400	-7.229%	4,833,286	-0.649%
2024-02-28	1.6300	1.7200	1.60000	1.6600	-1.190%	1,911,620	-7.831%
2024-02-27	1.6300	1.7100	1.59000	1.6800	+3.067%	1,530,707	-8.929%
2024-02-26	1.5700	1.6500	1.54000	1.6300	+1.242%	942,586	-6.135%
2024-02-23	1.6550	1.6888	1.58000	1.6100	-2.424%	1,458,937	-4.969%
2024-02-22	1.7100	1.7100	1.61000	1.6500	-2.367%	1,308,567	-7.273%
2024-02-21	1.7000	1.7350	1.67000	1.6900	-2.874%	990,578	-9.467%
2024-02-20	1.7900	1.8550	1.73000	1.7400	-4.396%	1,596,769	-12.069%
2024-02-16	1.7600	1.8400	1.67000	1.8200	+1.111%	1,830,248	-15.934%
2024-02-15	1.8200	1.8450	1.67000	1.8000	-1.099%	2,246,877	-15.000%
2024-02-14	1.7000	1.8900	1.70000	1.8200	+7.059%	1,484,313	-15.934%
2024-02-13	1.8000	1.8400	1.66200	1.7000	-10.995%	1,980,223	-10.000%
2024-02-12	1.8600	1.9600	1.81000	1.9100	+3.804%	2,431,488	-19.895%
2024-02-09	1.7900	1.8900	1.73000	1.8400	+3.371%	2,264,810	-16.848%
2024-02-08	1.5600	1.7800	1.53000	1.7800	+14.839%	3,059,582	-14.045%
2024-02-07	1.5000	1.5600	1.42000	1.5500	+10.714%	2,289,286	-1.290%
2024-02-06	1.2750	1.4200	1.22000	1.4000	+11.111%	1,991,870	+9.286%
2024-02-05	1.3100	1.3100	1.21000	1.2600	-3.817%	1,471,463	+21.429%
2024-02-02	1.3600	1.4200	1.29000	1.3100	-4.380%	1,281,928	+16.794%
2024-02-01	1.3800	1.4200	1.34500	1.3700	+1.481%	917,894	+11.679%
2024-01-31	1.3500	1.4395	1.33500	1.3500	-1.460%	1,052,109	+13.333%
2024-01-30	1.4600	1.4600	1.35000	1.3700	-4.861%	1,015,825	+11.679%
2024-01-29	1.3500	1.4500	1.28000	1.4400	+9.091%	1,323,547	+6.250%
2024-01-26	1.3500	1.3900	1.30000	1.3200	-1.493%	1,083,029	+15.909%
2024-01-25	1.3300	1.3600	1.29210	1.3400	+2.290%	1,105,340	+14.179%
2024-01-24	1.4600	1.4880	1.31000	1.3100	-9.655%	1,099,843	+16.794%
2024-01-23	1.4000	1.4600	1.38000	1.4500	+5.839%	1,123,715	+5.517%
2024-01-22	1.3500	1.4400	1.31500	1.3700	+3.788%	1,317,725	+11.679%
2024-01-19	1.3800	1.4100	1.25000	1.3200	-4.348%	2,252,224	+15.909%
2024-01-18	1.4400	1.4600	1.34000	1.3800	-3.497%	1,951,136	+10.870%
2024-01-17	1.3800	1.4500	1.32000	1.4300	0.000%	2,124,597	+6.993%
2024-01-16	1.5200	1.5200	1.40500	1.4300	-7.742%	3,826,825	+6.993%
2024-01-12	1.5800	1.6500	1.54000	1.5500	-1.899%	918,191	-1.290%
2024-01-11	1.6700	1.6700	1.51000	1.5800	-5.952%	2,582,548	-3.165%
2024-01-10	1.7500	1.7500	1.67000	1.6800	-4.000%	1,779,801	-8.929%
2024-01-09	1.7700	1.8150	1.72000	1.7500	-3.315%	1,350,520	-12.571%
2024-01-08	1.7000	1.8300	1.68000	1.8100	+5.233%	1,500,263	-15.470%
2024-01-05	1.8500	1.9000	1.71000	1.7200	-9.474%	2,394,800	-11.047%
2024-01-04	1.8700	1.9500	1.81000	1.9000	+1.604%	2,336,176	-19.474%
2024-01-03	1.9000	1.9000	1.82000	1.8700	-1.579%	1,350,279	-18.182%
2024-01-02	1.8900	2.0200	1.82000	1.9000	+1.604%	2,167,188	-19.474%
2023-12-29	1.9800	2.0400	1.87000	1.8700	-6.500%	2,331,565	-18.182%
2023-12-28	1.9300	2.0500	1.90000	2.0000	+4.712%	5,442,991	-23.500%
2023-12-27	2.0500	2.0600	1.90000	1.9100	-7.282%	4,132,621	-19.895%
2023-12-26	1.9000	2.1799	1.89000	2.0600	+8.421%	2,755,328	-25.728%
2023-12-22	1.9000	1.9300	1.84000	1.9000	-0.524%	1,944,596	-19.474%
2023-12-21	1.8800	1.9350	1.82000	1.9100	+6.111%	3,060,758	-19.895%
2023-12-20	1.9200	1.9400	1.79000	1.8000	-7.692%	3,019,147	-15.000%
2023-12-19	1.8600	1.9650	1.85000	1.9500	+7.143%	1,818,707	-21.538%
2023-12-18	1.9900	1.9900	1.79000	1.8200	-3.191%	3,044,173	-15.934%
2023-12-15	2.0400	2.0500	1.85000	1.8800	-8.738%	3,945,391	-18.617%
2023-12-14	1.9700	2.1000	1.93500	2.0600	+10.753%	4,605,094	-25.728%
2023-12-13	1.7000	1.8600	1.65000	1.8600	+9.412%	2,114,433	-17.742%
2023-12-12	1.8400	1.8500	1.67000	1.7000	-9.091%	3,491,529	-10.000%
2023-12-11	2.0000	2.0299	1.87000	1.8700	-8.333%	2,521,753	-18.182%
2023-12-08	2.0100	2.0800	1.95000	2.0400	+1.493%	2,560,564	-25.000%
2023-12-07	2.0500	2.0600	1.95000	2.0100	-0.495%	2,884,496	-23.881%
2023-12-06	1.9800	2.1480	1.96000	2.0200	+3.590%	3,978,180	-24.257%
2023-12-05	2.0500	2.1900	1.93000	1.9500	-3.465%	5,957,218	-21.538%
2023-12-04	1.9700	2.1200	1.89000	2.0200	+11.602%	7,192,899	-24.257%
2023-12-01	1.6900	1.8700	1.66000	1.8100	+11.043%	5,467,197	-15.470%
2023-11-30	1.6200	1.8100	1.57000	1.6300	+5.844%	5,208,613	-6.135%
2023-11-29	1.5000	1.7000	1.45000	1.5400	+7.692%	4,715,541	-0.649%
2023-11-28	1.4700	1.4900	1.42000	1.4300	-5.298%	2,391,055	+6.993%
2023-11-27	1.6300	1.6300	1.46000	1.5100	-7.362%	5,393,238	+1.325%
2023-11-24	1.6100	1.7250	1.58000	1.6300	+2.516%	1,768,126	-6.135%
2023-11-22	1.6500	1.6600	1.58000	1.5900	-1.852%	2,425,559	-3.774%
2023-11-21	1.7200	1.7200	1.59000	1.6200	-5.263%	2,606,221	-5.556%
2023-11-20	1.6000	1.7500	1.57000	1.7100	+6.875%	3,638,469	-10.526%
2023-11-17	1.6500	1.6810	1.55000	1.6000	-3.614%	3,718,669	-4.375%
2023-11-16	1.7400	1.7400	1.58000	1.6600	-1.775%	3,904,914	-7.831%
2023-11-15	1.6800	1.8500	1.63000	1.6900	+3.049%	6,283,219	-9.467%
2023-11-14	1.8000	1.8300	1.58500	1.6400	-6.286%	6,712,209	-6.707%
2023-11-13	1.7400	1.8800	1.53000	1.7500	+16.667%	12,843,763	-12.571%
2023-11-10	1.8600	1.8800	1.40000	1.5000	-27.536%	21,646,108	+2.000%
2023-11-09	2.8800	2.9200	2.04000	2.0700	-38.209%	13,854,526	-26.087%
2023-11-08	3.5100	3.5100	3.29000	3.3500	-4.011%	2,223,357	-54.328%
2023-11-07	3.4400	3.5196	3.38000	3.4900	+0.867%	1,280,772	-56.160%
2023-11-06	3.7000	3.7000	3.38000	3.4600	-2.809%	1,758,833	-55.780%
2023-11-03	3.5800	3.7300	3.49000	3.5600	+3.790%	1,629,328	-57.022%
2023-11-02	3.2300	3.4500	3.23000	3.4300	+8.202%	1,448,212	-55.394%
2023-11-01	3.2000	3.2100	3.08000	3.1700	-1.246%	1,723,000	-51.735%
2023-10-31	3.1800	3.2600	3.16000	3.2100	+0.943%	2,981,593	-52.336%
2023-10-30	3.2900	3.3800	3.12000	3.1800	-0.935%	1,974,052	-51.887%
2023-10-27	3.3100	3.3100	3.11000	3.2100	-0.926%	2,127,324	-52.336%
2023-10-26	3.2100	3.3000	3.19000	3.2400	-1.520%	2,181,969	-52.778%
2023-10-25	3.3500	3.3500	3.13000	3.2900	-3.519%	2,382,403	-53.495%
2023-10-24	3.5200	3.6600	3.38000	3.4100	-2.292%	1,906,389	-55.132%
2023-10-23	3.4800	3.6600	3.37000	3.4900	-0.852%	1,568,604	-56.160%
2023-10-20	3.5800	3.6400	3.45250	3.5200	-5.882%	2,153,854	-56.534%
2023-10-19	3.8700	3.8800	3.72000	3.7400	-4.103%	1,797,636	-59.091%
2023-10-18	4.2900	4.3350	3.87000	3.9000	-8.235%	2,751,244	-60.769%
2023-10-17	3.8300	4.3474	3.77000	4.2500	+10.966%	2,900,563	-64.000%
2023-10-16	3.9200	3.9200	3.76000	3.8300	-2.046%	2,209,766	-60.052%
2023-10-13	4.0800	4.1000	3.86500	3.9100	-4.167%	2,414,393	-60.870%
2023-10-12	4.4400	4.4400	3.96500	4.0800	-5.991%	3,417,609	-62.500%
2023-10-11	4.4600	4.5100	4.34000	4.3400	-2.472%	1,963,408	-64.747%
2023-10-10	4.4400	4.6100	4.40000	4.4500	+0.679%	2,535,780	-65.618%
2023-10-09	4.4300	4.5600	4.33000	4.4200	-3.493%	1,530,143	-65.385%
2023-10-06	4.3900	4.6700	4.31000	4.5800	+3.153%	2,275,300	-66.594%
2023-10-05	4.6800	4.6800	4.42000	4.4400	-5.732%	1,792,993	-65.541%
2023-10-04	4.9600	5.1580	4.65500	4.7100	+2.838%	4,501,620	-67.516%
2023-10-03	4.6300	4.6500	4.50040	4.5800	-2.760%	2,363,191	-66.594%
2023-10-02	4.8700	4.8750	4.69000	4.7100	-3.681%	2,108,421	-67.516%
2023-09-29	5.0800	5.0970	4.83500	4.8900	-2.395%	2,070,384	-68.712%
2023-09-28	5.0800	5.1350	4.91500	5.0100	-1.183%	1,676,461	-69.461%
2023-09-27	5.0700	5.3500	5.05000	5.0700	+1.400%	2,046,440	-69.822%
2023-09-26	5.0100	5.1700	4.98000	5.0000	-2.534%	1,430,476	-69.400%
2023-09-25	5.0800	5.2700	5.04500	5.1300	+0.391%	1,240,710	-70.175%
2023-09-22	5.0600	5.3200	5.06000	5.1100	+2.200%	2,016,713	-70.059%
2023-09-21	5.1900	5.2650	5.00000	5.0000	-5.123%	1,890,838	-69.400%
2023-09-20	5.5100	5.5390	5.25000	5.2700	-3.832%	2,484,481	-70.968%
2023-09-19	5.3300	5.5800	5.11000	5.4800	-0.725%	2,592,078	-72.080%
2023-09-18	5.7000	5.7200	5.50000	5.5200	-3.327%	1,445,365	-72.283%
2023-09-15	5.7500	5.7900	5.51000	5.7100	-1.382%	2,414,328	-73.205%
2023-09-14	5.8300	5.9500	5.77000	5.7900	-0.686%	1,960,234	-73.575%
2023-09-13	6.1300	6.1300	5.66500	5.8300	-5.049%	3,110,546	-73.756%
2023-09-12	6.0500	6.1800	6.01000	6.1400	+1.153%	1,007,036	-75.081%
2023-09-11	6.3000	6.3100	6.06500	6.0700	-1.939%	1,350,383	-74.794%
2023-09-08	6.3400	6.4014	6.14000	6.1900	-2.520%	1,238,219	-75.283%

.dark-mode .CP30Kv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CP30Kv{ color: #333333; background-color: white; border: 2px solid #333333; }FREYFREYR Battery, Inc.stock NYSE

FREY
FREYR Battery, Inc.
stock NYSE