Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
0.700
+0.042 (6.43%)
At close: Dec 5, 2025, 4:00 PM EST
0.740
+0.040 (5.71%)
After-hours: Dec 5, 2025, 7:57 PM EST
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.69 | 0.72 | 0.67 | 0.70 | 0.70 | 6.43% | 1,230,136 |
| Dec 4, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -1.79% | 407,120 |
| Dec 3, 2025 | 0.68 | 0.71 | 0.65 | 0.67 | 0.67 | -1.51% | 338,450 |
| Dec 2, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -3.63% | 379,173 |
| Dec 1, 2025 | 0.75 | 0.76 | 0.69 | 0.71 | 0.71 | -7.98% | 569,756 |
| Nov 28, 2025 | 0.78 | 0.79 | 0.74 | 0.77 | 0.77 | 0.34% | 729,922 |
| Nov 26, 2025 | 0.71 | 0.83 | 0.71 | 0.76 | 0.76 | 6.85% | 1,249,668 |
| Nov 25, 2025 | 0.73 | 0.75 | 0.69 | 0.72 | 0.72 | -3.73% | 581,567 |
| Nov 24, 2025 | 0.80 | 0.80 | 0.73 | 0.74 | 0.74 | -10.28% | 728,124 |
| Nov 21, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -2.59% | 1,456,289 |
| Nov 20, 2025 | 1.01 | 1.04 | 0.83 | 0.85 | 0.85 | -5.56% | 8,187,516 |
| Nov 19, 2025 | 0.99 | 1.37 | 0.90 | 0.90 | 0.90 | 36.34% | 278,906,941 |
| Nov 18, 2025 | 0.66 | 0.68 | 0.62 | 0.66 | 0.66 | 0.24% | 194,736 |
| Nov 17, 2025 | 0.73 | 0.75 | 0.63 | 0.66 | 0.66 | -11.73% | 319,301 |
| Nov 14, 2025 | 0.76 | 0.78 | 0.73 | 0.75 | 0.75 | -1.13% | 173,170 |
| Nov 13, 2025 | 0.81 | 0.84 | 0.74 | 0.75 | 0.75 | -8.36% | 228,305 |
| Nov 12, 2025 | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | 0.11% | 152,431 |
| Nov 11, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -2.74% | 129,712 |
| Nov 10, 2025 | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | 0.65% | 98,262 |
| Nov 7, 2025 | 0.81 | 0.85 | 0.78 | 0.84 | 0.84 | -0.31% | 320,104 |
| Nov 6, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -0.86% | 173,150 |
| Nov 5, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | 2.41% | 209,092 |
| Nov 4, 2025 | 0.93 | 0.99 | 0.81 | 0.83 | 0.83 | -17.82% | 568,669 |
| Nov 3, 2025 | 0.94 | 1.06 | 0.94 | 1.01 | 1.01 | - | 751,956 |
| Oct 31, 2025 | 0.98 | 1.10 | 0.93 | 1.01 | 1.01 | -1.94% | 784,196 |
| Oct 30, 2025 | 1.12 | 1.13 | 1.03 | 1.03 | 1.03 | -11.97% | 1,054,682 |
| Oct 29, 2025 | 1.22 | 1.37 | 1.15 | 1.17 | 1.17 | -16.43% | 2,784,083 |
| Oct 28, 2025 | 1.80 | 2.05 | 1.37 | 1.40 | 1.40 | 13.82% | 106,533,391 |
| Oct 27, 2025 | 1.21 | 1.24 | 1.15 | 1.23 | 1.23 | 5.13% | 33,359,039 |
| Oct 24, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 54,025 |
| Oct 23, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 49,561 |
| Oct 22, 2025 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 151,026 |
| Oct 21, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 56,544 |
| Oct 20, 2025 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 2.46% | 96,651 |
| Oct 17, 2025 | 1.26 | 1.30 | 1.21 | 1.22 | 1.22 | -2.40% | 245,226 |
| Oct 16, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 98,889 |
| Oct 15, 2025 | 1.25 | 1.34 | 1.24 | 1.28 | 1.28 | - | 116,124 |
| Oct 14, 2025 | 1.28 | 1.32 | 1.25 | 1.28 | 1.28 | 0.79% | 76,936 |
| Oct 13, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 138,964 |
| Oct 10, 2025 | 1.38 | 1.39 | 1.28 | 1.28 | 1.28 | -7.91% | 109,016 |
| Oct 9, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 53,804 |
| Oct 8, 2025 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | 2.22% | 52,537 |
| Oct 7, 2025 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -6.90% | 124,236 |
| Oct 6, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 4.32% | 169,737 |
| Oct 3, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 118,321 |
| Oct 2, 2025 | 1.32 | 1.38 | 1.29 | 1.34 | 1.34 | 3.88% | 230,002 |
| Oct 1, 2025 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 142,482 |
| Sep 30, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 80,122 |
| Sep 29, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 76,550 |
| Sep 26, 2025 | 1.30 | 1.32 | 1.24 | 1.24 | 1.24 | -4.62% | 89,414 |
| Sep 25, 2025 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | -0.76% | 69,651 |
| Sep 24, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | - | 92,890 |
| Sep 23, 2025 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | -0.76% | 102,483 |
| Sep 22, 2025 | 1.38 | 1.41 | 1.32 | 1.32 | 1.32 | -2.94% | 143,833 |
| Sep 19, 2025 | 1.28 | 1.39 | 1.28 | 1.36 | 1.36 | 5.43% | 261,277 |
| Sep 18, 2025 | 1.26 | 1.39 | 1.26 | 1.29 | 1.29 | 2.38% | 277,855 |
| Sep 17, 2025 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 460,615 |
| Sep 16, 2025 | 1.38 | 1.38 | 1.24 | 1.30 | 1.30 | -12.75% | 1,063,950 |
| Sep 15, 2025 | 2.06 | 2.06 | 1.43 | 1.49 | 1.49 | 5.67% | 33,039,830 |
| Sep 12, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -1.40% | 52,686 |
| Sep 11, 2025 | 1.34 | 1.50 | 1.31 | 1.43 | 1.43 | 8.33% | 151,739 |
| Sep 10, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -3.65% | 76,161 |
| Sep 9, 2025 | 1.34 | 1.39 | 1.24 | 1.37 | 1.37 | 5.38% | 149,906 |
| Sep 8, 2025 | 1.17 | 1.34 | 1.16 | 1.30 | 1.30 | 11.11% | 201,277 |
| Sep 5, 2025 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -8.59% | 153,157 |
| Sep 4, 2025 | 1.19 | 1.50 | 1.18 | 1.28 | 1.28 | 8.47% | 1,608,046 |
| Sep 3, 2025 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 51,284 |
| Sep 2, 2025 | 1.21 | 1.25 | 1.17 | 1.22 | 1.22 | -0.81% | 30,922 |
| Aug 29, 2025 | 1.28 | 1.29 | 1.18 | 1.23 | 1.23 | -3.00% | 42,771 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.71% | 24,384 |
| Aug 27, 2025 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | - | 47,034 |
| Aug 26, 2025 | 1.23 | 1.30 | 1.16 | 1.29 | 1.29 | 4.03% | 46,590 |
| Aug 25, 2025 | 1.20 | 1.27 | 1.15 | 1.24 | 1.24 | 3.77% | 191,328 |
| Aug 22, 2025 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -3.63% | 90,294 |
| Aug 21, 2025 | 1.23 | 1.24 | 1.15 | 1.24 | 1.24 | -2.36% | 70,453 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.21 | 1.27 | 1.27 | -3.79% | 76,358 |
| Aug 19, 2025 | 1.39 | 1.40 | 1.27 | 1.32 | 1.32 | -2.22% | 97,254 |
| Aug 18, 2025 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -1.10% | 22,395 |
| Aug 15, 2025 | 1.40 | 1.46 | 1.35 | 1.37 | 1.37 | -4.55% | 57,044 |
| Aug 14, 2025 | 1.42 | 1.46 | 1.36 | 1.43 | 1.43 | -0.90% | 45,369 |
| Aug 13, 2025 | 1.48 | 1.50 | 1.37 | 1.44 | 1.44 | -2.50% | 140,089 |
| Aug 12, 2025 | 1.51 | 1.56 | 1.47 | 1.48 | 1.48 | -3.58% | 32,851 |
| Aug 11, 2025 | 1.56 | 1.58 | 1.48 | 1.54 | 1.53 | -1.60% | 54,952 |
| Aug 8, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -1.27% | 35,895 |
| Aug 7, 2025 | 1.58 | 1.62 | 1.52 | 1.58 | 1.58 | 1.94% | 38,839 |
| Aug 6, 2025 | 1.61 | 1.69 | 1.53 | 1.55 | 1.55 | -4.38% | 46,335 |
| Aug 5, 2025 | 1.60 | 1.64 | 1.56 | 1.62 | 1.62 | 2.59% | 27,598 |
| Aug 4, 2025 | 1.50 | 1.62 | 1.48 | 1.58 | 1.58 | 5.33% | 37,681 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -4.52% | 52,318 |
| Jul 31, 2025 | 1.59 | 1.61 | 1.53 | 1.57 | 1.57 | -1.19% | 49,234 |
| Jul 30, 2025 | 1.58 | 1.65 | 1.55 | 1.59 | 1.59 | - | 118,678 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.57 | 1.59 | 1.59 | -7.83% | 173,562 |
| Jul 28, 2025 | 1.78 | 1.80 | 1.70 | 1.73 | 1.73 | 0.88% | 279,910 |
| Jul 25, 2025 | 1.72 | 1.74 | 1.67 | 1.71 | 1.71 | -2.01% | 76,033 |
| Jul 24, 2025 | 1.85 | 1.85 | 1.72 | 1.75 | 1.75 | -3.59% | 147,916 |
| Jul 23, 2025 | 1.87 | 1.88 | 1.78 | 1.81 | 1.81 | -3.21% | 123,617 |
| Jul 22, 2025 | 2.01 | 2.04 | 1.65 | 1.87 | 1.87 | -6.50% | 309,913 |
| Jul 21, 2025 | 1.91 | 2.19 | 1.91 | 2.00 | 2.00 | 1.52% | 404,010 |
| Jul 18, 2025 | 2.17 | 2.22 | 1.93 | 1.97 | 1.97 | -10.05% | 648,968 |
| Jul 17, 2025 | 1.93 | 2.26 | 1.93 | 2.19 | 2.19 | 10.61% | 1,247,730 |