Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.120
-0.060 (-5.08%)
At close: Feb 27, 2026, 4:00 PM EST
1.110
-0.010 (-0.89%)
After-hours: Feb 27, 2026, 7:58 PM EST
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.18 | 1.18 | 1.07 | 1.15 | 1.15 | -2.97% | 411,298 |
| Feb 26, 2026 | 1.18 | 1.27 | 1.15 | 1.18 | 1.18 | - | 727,083 |
| Feb 25, 2026 | 1.44 | 1.46 | 1.13 | 1.18 | 1.18 | -3.28% | 12,766,854 |
| Feb 24, 2026 | 1.20 | 1.46 | 1.19 | 1.22 | 1.22 | 7.02% | 888,401 |
| Feb 23, 2026 | 1.16 | 1.16 | 1.08 | 1.14 | 1.14 | -3.39% | 194,518 |
| Feb 20, 2026 | 1.07 | 1.24 | 1.05 | 1.18 | 1.18 | 5.36% | 310,349 |
| Feb 19, 2026 | 1.20 | 1.28 | 1.04 | 1.12 | 1.12 | -5.08% | 845,176 |
| Feb 18, 2026 | 1.35 | 1.36 | 1.12 | 1.18 | 1.18 | -11.94% | 807,188 |
| Feb 17, 2026 | 1.92 | 2.16 | 1.21 | 1.34 | 1.34 | -8.84% | 10,137,453 |
| Feb 13, 2026 | 1.42 | 1.65 | 1.40 | 1.47 | 1.47 | 10.53% | 480,896 |
| Feb 12, 2026 | 1.32 | 1.40 | 1.24 | 1.33 | 1.33 | - | 187,820 |
| Feb 11, 2026 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 0.76% | 44,735 |
| Feb 10, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 47,384 |
| Feb 9, 2026 | 1.24 | 1.30 | 1.19 | 1.30 | 1.30 | 1.56% | 42,906 |
| Feb 6, 2026 | 1.08 | 1.32 | 1.07 | 1.28 | 1.28 | 16.36% | 239,825 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.07 | 1.10 | 1.10 | -6.78% | 276,727 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -0.84% | 42,335 |
| Feb 3, 2026 | 1.25 | 1.26 | 1.12 | 1.19 | 1.19 | -4.03% | 109,624 |
| Feb 2, 2026 | 1.25 | 1.26 | 1.19 | 1.24 | 1.24 | -0.80% | 65,732 |
| Jan 30, 2026 | 1.26 | 1.34 | 1.25 | 1.25 | 1.25 | -1.57% | 81,999 |
| Jan 29, 2026 | 1.35 | 1.37 | 1.23 | 1.27 | 1.27 | -7.30% | 123,552 |
| Jan 28, 2026 | 1.36 | 1.40 | 1.33 | 1.37 | 1.37 | -4.86% | 121,440 |
| Jan 27, 2026 | 1.36 | 1.44 | 1.30 | 1.44 | 1.44 | 5.11% | 122,029 |
| Jan 26, 2026 | 1.38 | 1.46 | 1.28 | 1.37 | 1.37 | -5.52% | 198,352 |
| Jan 23, 2026 | 1.43 | 1.48 | 1.39 | 1.45 | 1.45 | -3.33% | 190,824 |
| Jan 22, 2026 | 1.52 | 1.60 | 1.36 | 1.50 | 1.50 | -11.76% | 1,064,523 |
| Jan 21, 2026 | 1.62 | 1.77 | 1.56 | 1.70 | 1.70 | 4.94% | 5,562,674 |
| Jan 20, 2026 | 1.65 | 1.67 | 1.59 | 1.62 | 1.62 | -1.22% | 40,418 |
| Jan 16, 2026 | 1.62 | 1.73 | 1.56 | 1.64 | 1.64 | 3.80% | 83,312 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.51 | 1.58 | 1.58 | -3.66% | 34,951 |
| Jan 14, 2026 | 1.60 | 1.70 | 1.58 | 1.64 | 1.64 | - | 43,773 |
| Jan 13, 2026 | 1.65 | 1.70 | 1.50 | 1.64 | 1.64 | 1.86% | 73,585 |
| Jan 12, 2026 | 1.98 | 2.02 | 1.48 | 1.61 | 1.61 | -18.69% | 306,771 |
| Jan 9, 2026 | 2.09 | 2.16 | 1.98 | 1.98 | 1.98 | -6.60% | 29,339 |
| Jan 8, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | 1.19% | 17,206 |
| Jan 7, 2026 | 2.16 | 2.16 | 2.06 | 2.10 | 2.10 | -4.34% | 32,494 |
| Jan 6, 2026 | 2.00 | 2.23 | 1.95 | 2.19 | 2.19 | 8.96% | 172,649 |
| Jan 5, 2026 | 1.86 | 2.17 | 1.84 | 2.01 | 2.01 | 9.24% | 171,433 |
| Jan 2, 2026 | 1.70 | 1.87 | 1.68 | 1.84 | 1.84 | 9.52% | 45,372 |
| Dec 31, 2025 | 1.78 | 1.80 | 1.68 | 1.68 | 1.68 | -5.62% | 51,848 |
| Dec 30, 2025 | 1.90 | 1.91 | 1.76 | 1.78 | 1.78 | -7.29% | 52,371 |
| Dec 29, 2025 | 2.06 | 2.07 | 1.91 | 1.92 | 1.92 | -5.88% | 46,566 |
| Dec 26, 2025 | 2.14 | 2.14 | 2.00 | 2.04 | 2.04 | -3.77% | 60,897 |
| Dec 24, 2025 | 2.16 | 2.23 | 2.03 | 2.12 | 2.12 | -3.64% | 75,399 |
| Dec 23, 2025 | 2.41 | 2.44 | 2.14 | 2.20 | 2.20 | -9.84% | 57,167 |
| Dec 22, 2025 | 2.51 | 2.56 | 2.35 | 2.44 | 2.44 | -2.01% | 80,392 |
| Dec 19, 2025 | 2.50 | 2.60 | 2.35 | 2.49 | 2.49 | 2.47% | 140,797 |
| Dec 18, 2025 | 2.30 | 2.54 | 2.26 | 2.43 | 2.43 | 4.74% | 98,988 |
| Dec 17, 2025 | 2.46 | 2.50 | 2.23 | 2.32 | 2.32 | -7.57% | 150,126 |
| Dec 16, 2025 | 2.55 | 2.73 | 2.40 | 2.51 | 2.51 | 3.29% | 377,121 |
| Dec 15, 2025 | 2.98 | 3.31 | 2.17 | 2.43 | 2.43 | -19.03% | 249,583 |
| Dec 12, 2025 | 3.49 | 3.54 | 3.00 | 3.00 | 3.00 | -11.74% | 182,369 |
| Dec 11, 2025 | 3.67 | 3.75 | 3.36 | 3.40 | 3.40 | -10.12% | 86,769 |
| Dec 10, 2025 | 3.85 | 4.09 | 3.75 | 3.78 | 3.78 | -2.63% | 51,506 |
| Dec 9, 2025 | 3.95 | 4.13 | 3.61 | 3.89 | 3.89 | -1.65% | 107,658 |
| Dec 8, 2025 | 3.71 | 3.97 | 3.55 | 3.95 | 3.95 | 12.86% | 158,132 |
| Dec 5, 2025 | 3.46 | 3.58 | 3.33 | 3.50 | 3.50 | 6.42% | 310,365 |
| Dec 4, 2025 | 3.35 | 3.35 | 3.21 | 3.29 | 3.29 | -1.79% | 83,434 |
| Dec 3, 2025 | 3.41 | 3.53 | 3.26 | 3.35 | 3.35 | -1.50% | 69,208 |
| Dec 2, 2025 | 3.53 | 3.54 | 3.40 | 3.40 | 3.40 | -3.63% | 78,549 |
| Dec 1, 2025 | 3.75 | 3.79 | 3.45 | 3.53 | 3.53 | -7.98% | 115,009 |
| Nov 28, 2025 | 3.90 | 3.95 | 3.70 | 3.83 | 3.83 | 0.34% | 147,143 |
| Nov 26, 2025 | 3.54 | 4.14 | 3.54 | 3.82 | 3.82 | 6.85% | 250,228 |
| Nov 25, 2025 | 3.65 | 3.75 | 3.46 | 3.58 | 3.58 | -3.74% | 119,376 |
| Nov 24, 2025 | 3.98 | 3.98 | 3.63 | 3.72 | 3.71 | -10.27% | 149,056 |
| Nov 21, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -2.59% | 297,880 |
| Nov 20, 2025 | 5.05 | 5.20 | 4.15 | 4.25 | 4.25 | -5.56% | 1,649,345 |
| Nov 19, 2025 | 4.93 | 6.85 | 4.50 | 4.50 | 4.50 | 36.32% | 55,781,388 |
| Nov 18, 2025 | 3.29 | 3.40 | 3.10 | 3.30 | 3.30 | 0.24% | 38,947 |
| Nov 17, 2025 | 3.68 | 3.75 | 3.17 | 3.29 | 3.29 | -11.72% | 63,860 |
| Nov 14, 2025 | 3.78 | 3.88 | 3.64 | 3.73 | 3.73 | -1.14% | 34,634 |
| Nov 13, 2025 | 4.06 | 4.18 | 3.70 | 3.77 | 3.77 | -8.36% | 45,661 |
| Nov 12, 2025 | 4.03 | 4.23 | 4.03 | 4.12 | 4.12 | 0.12% | 30,486 |
| Nov 11, 2025 | 4.24 | 4.24 | 4.05 | 4.11 | 4.11 | -2.74% | 25,942 |
| Nov 10, 2025 | 4.30 | 4.33 | 4.16 | 4.23 | 4.23 | 0.64% | 19,652 |
| Nov 7, 2025 | 4.05 | 4.25 | 3.90 | 4.20 | 4.20 | -0.31% | 64,020 |
| Nov 6, 2025 | 4.25 | 4.25 | 4.03 | 4.21 | 4.21 | -0.85% | 34,630 |
| Nov 5, 2025 | 4.32 | 4.40 | 4.19 | 4.25 | 4.25 | 2.41% | 41,818 |
| Nov 4, 2025 | 4.67 | 4.95 | 4.05 | 4.15 | 4.15 | -17.82% | 113,733 |
| Nov 3, 2025 | 4.71 | 5.30 | 4.71 | 5.05 | 5.05 | - | 150,391 |
| Oct 31, 2025 | 4.90 | 5.50 | 4.65 | 5.05 | 5.05 | -1.94% | 156,839 |
| Oct 30, 2025 | 5.60 | 5.65 | 5.15 | 5.15 | 5.15 | -11.97% | 210,936 |
| Oct 29, 2025 | 6.10 | 6.85 | 5.75 | 5.85 | 5.85 | -16.43% | 556,816 |
| Oct 28, 2025 | 9.00 | 10.25 | 6.85 | 7.00 | 7.00 | 13.82% | 21,306,678 |
| Oct 27, 2025 | 6.05 | 6.20 | 5.75 | 6.15 | 6.15 | 5.13% | 6,671,807 |
| Oct 24, 2025 | 5.90 | 5.97 | 5.80 | 5.85 | 5.85 | -0.85% | 10,805 |
| Oct 23, 2025 | 5.90 | 5.94 | 5.80 | 5.90 | 5.90 | - | 9,912 |
| Oct 22, 2025 | 6.10 | 6.20 | 5.80 | 5.90 | 5.90 | -4.07% | 30,205 |
| Oct 21, 2025 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -1.60% | 11,308 |
| Oct 20, 2025 | 6.10 | 6.45 | 6.08 | 6.25 | 6.25 | 2.46% | 19,330 |
| Oct 17, 2025 | 6.30 | 6.50 | 6.05 | 6.10 | 6.10 | -2.40% | 49,045 |
| Oct 16, 2025 | 6.40 | 6.50 | 6.20 | 6.25 | 6.25 | -2.34% | 19,777 |
| Oct 15, 2025 | 6.25 | 6.70 | 6.20 | 6.40 | 6.40 | - | 23,224 |
| Oct 14, 2025 | 6.40 | 6.60 | 6.25 | 6.40 | 6.40 | 0.79% | 15,387 |
| Oct 13, 2025 | 6.45 | 6.55 | 6.23 | 6.35 | 6.35 | -0.78% | 27,792 |
| Oct 10, 2025 | 6.90 | 6.95 | 6.40 | 6.40 | 6.40 | -7.91% | 21,803 |
| Oct 9, 2025 | 6.90 | 7.05 | 6.85 | 6.95 | 6.95 | 0.72% | 10,760 |
| Oct 8, 2025 | 6.75 | 7.15 | 6.75 | 6.90 | 6.90 | 2.22% | 10,507 |
| Oct 7, 2025 | 7.30 | 7.30 | 6.70 | 6.75 | 6.75 | -6.90% | 24,847 |
| Oct 6, 2025 | 6.85 | 7.25 | 6.85 | 7.25 | 7.25 | 4.32% | 33,947 |