Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
0.790
+0.004 (0.47%)
Apr 29, 2026, 4:00 AM EDT - Market open
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.87 | 0.87 | 0.77 | 0.79 | 0.79 | -9.38% | 49,585 |
| Apr 27, 2026 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | -2.49% | 71,560 |
| Apr 24, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | 1.17% | 80,829 |
| Apr 23, 2026 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | 0.15% | 26,385 |
| Apr 22, 2026 | 0.87 | 0.91 | 0.86 | 0.88 | 0.88 | -1.31% | 57,595 |
| Apr 21, 2026 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | -3.19% | 120,007 |
| Apr 20, 2026 | 0.93 | 0.93 | 0.86 | 0.92 | 0.92 | -0.93% | 55,325 |
| Apr 17, 2026 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 0.90% | 50,274 |
| Apr 16, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 4.50% | 55,892 |
| Apr 15, 2026 | 0.86 | 0.88 | 0.83 | 0.88 | 0.88 | -0.10% | 84,019 |
| Apr 14, 2026 | 0.83 | 0.88 | 0.82 | 0.88 | 0.88 | 3.88% | 80,481 |
| Apr 13, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 4.32% | 75,274 |
| Apr 10, 2026 | 0.86 | 0.86 | 0.79 | 0.81 | 0.81 | 0.88% | 81,936 |
| Apr 9, 2026 | 0.85 | 0.89 | 0.80 | 0.81 | 0.81 | -5.29% | 100,469 |
| Apr 8, 2026 | 0.92 | 0.95 | 0.85 | 0.85 | 0.85 | -9.49% | 225,172 |
| Apr 7, 2026 | 0.87 | 0.94 | 0.84 | 0.94 | 0.94 | -6.93% | 2,580,737 |
| Apr 6, 2026 | 0.93 | 1.01 | 0.86 | 1.01 | 1.01 | 10.99% | 83,178 |
| Apr 2, 2026 | 0.82 | 0.98 | 0.82 | 0.91 | 0.91 | 10.84% | 165,746 |
| Apr 1, 2026 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | -1.08% | 22,239 |
| Mar 31, 2026 | 0.82 | 0.86 | 0.81 | 0.83 | 0.83 | 1.22% | 40,520 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.75 | 0.82 | 0.82 | -17.17% | 185,471 |
| Mar 27, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -4.81% | 77,597 |
| Mar 26, 2026 | 1.05 | 1.12 | 1.02 | 1.04 | 1.04 | -1.89% | 88,232 |
| Mar 25, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 54,895 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 40,076 |
| Mar 23, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 88,895 |
| Mar 20, 2026 | 1.04 | 1.08 | 1.01 | 1.03 | 1.03 | -0.96% | 110,822 |
| Mar 19, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -3.70% | 67,572 |
| Mar 18, 2026 | 1.12 | 1.13 | 1.04 | 1.08 | 1.08 | -3.57% | 187,580 |
| Mar 17, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 169,316 |
| Mar 16, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 310,114 |
| Mar 13, 2026 | 1.19 | 1.20 | 1.11 | 1.12 | 1.12 | -7.44% | 183,267 |
| Mar 12, 2026 | 1.08 | 1.23 | 1.07 | 1.21 | 1.21 | 13.08% | 768,148 |
| Mar 11, 2026 | 1.05 | 1.11 | 1.04 | 1.07 | 1.07 | 3.88% | 168,648 |
| Mar 10, 2026 | 1.06 | 1.10 | 1.03 | 1.03 | 1.03 | -3.74% | 188,331 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -5.31% | 160,968 |
| Mar 6, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -5.04% | 236,011 |
| Mar 5, 2026 | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | -0.83% | 148,005 |
| Mar 4, 2026 | 1.16 | 1.22 | 1.13 | 1.20 | 1.20 | 2.56% | 255,729 |
| Mar 3, 2026 | 1.15 | 1.20 | 1.10 | 1.17 | 1.17 | - | 172,236 |
| Mar 2, 2026 | 1.06 | 1.17 | 1.05 | 1.17 | 1.17 | 4.46% | 398,588 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.07 | 1.12 | 1.12 | -5.08% | 418,852 |
| Feb 26, 2026 | 1.18 | 1.27 | 1.15 | 1.18 | 1.18 | - | 750,977 |
| Feb 25, 2026 | 1.44 | 1.46 | 1.13 | 1.18 | 1.18 | -3.28% | 12,987,736 |
| Feb 24, 2026 | 1.20 | 1.46 | 1.19 | 1.22 | 1.22 | 7.02% | 4,229,611 |
| Feb 23, 2026 | 1.16 | 1.16 | 1.08 | 1.14 | 1.14 | -3.39% | 197,934 |
| Feb 20, 2026 | 1.07 | 1.24 | 1.05 | 1.18 | 1.18 | 5.36% | 316,160 |
| Feb 19, 2026 | 1.20 | 1.28 | 1.04 | 1.12 | 1.12 | -5.08% | 866,828 |
| Feb 18, 2026 | 1.35 | 1.36 | 1.12 | 1.18 | 1.18 | -11.94% | 831,461 |
| Feb 17, 2026 | 1.92 | 2.16 | 1.21 | 1.34 | 1.34 | -8.84% | 10,254,461 |
| Feb 13, 2026 | 1.42 | 1.65 | 1.40 | 1.47 | 1.47 | 10.53% | 2,055,847 |
| Feb 12, 2026 | 1.32 | 1.40 | 1.24 | 1.33 | 1.33 | - | 190,951 |
| Feb 11, 2026 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 0.76% | 63,383 |
| Feb 10, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 47,690 |
| Feb 9, 2026 | 1.24 | 1.30 | 1.19 | 1.30 | 1.30 | 1.56% | 44,306 |
| Feb 6, 2026 | 1.08 | 1.32 | 1.07 | 1.28 | 1.28 | 16.36% | 242,684 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.07 | 1.10 | 1.10 | -6.78% | 281,225 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -0.84% | 43,662 |
| Feb 3, 2026 | 1.25 | 1.26 | 1.12 | 1.19 | 1.19 | -4.03% | 110,917 |
| Feb 2, 2026 | 1.25 | 1.26 | 1.19 | 1.24 | 1.24 | -0.80% | 66,130 |
| Jan 30, 2026 | 1.26 | 1.34 | 1.25 | 1.25 | 1.25 | -1.57% | 83,903 |
| Jan 29, 2026 | 1.35 | 1.37 | 1.23 | 1.27 | 1.27 | -7.30% | 126,260 |
| Jan 28, 2026 | 1.36 | 1.40 | 1.33 | 1.37 | 1.37 | -4.86% | 125,381 |
| Jan 27, 2026 | 1.36 | 1.44 | 1.30 | 1.44 | 1.44 | 5.11% | 140,770 |
| Jan 26, 2026 | 1.38 | 1.46 | 1.28 | 1.37 | 1.37 | -5.52% | 210,583 |
| Jan 23, 2026 | 1.43 | 1.48 | 1.39 | 1.45 | 1.45 | -3.33% | 207,063 |
| Jan 22, 2026 | 1.52 | 1.60 | 1.36 | 1.50 | 1.50 | -11.76% | 1,112,401 |
| Jan 21, 2026 | 1.62 | 1.77 | 1.56 | 1.70 | 1.70 | 4.94% | 9,306,256 |
| 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% | 113,853 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.51 | 1.58 | 1.58 | -3.66% | 35,223 |
| Jan 14, 2026 | 1.60 | 1.70 | 1.58 | 1.64 | 1.64 | - | 43,885 |
| Jan 13, 2026 | 1.65 | 1.70 | 1.50 | 1.64 | 1.64 | 1.86% | 77,249 |
| Jan 12, 2026 | 1.98 | 2.02 | 1.48 | 1.61 | 1.61 | -18.69% | 308,704 |
| Jan 9, 2026 | 2.09 | 2.16 | 1.98 | 1.98 | 1.98 | -6.60% | 29,415 |
| Jan 8, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | 1.19% | 17,980 |
| Jan 7, 2026 | 2.16 | 2.16 | 2.06 | 2.10 | 2.10 | -4.34% | 33,374 |
| Jan 6, 2026 | 2.00 | 2.23 | 1.95 | 2.19 | 2.19 | 8.96% | 173,304 |
| Jan 5, 2026 | 1.86 | 2.17 | 1.84 | 2.01 | 2.01 | 9.24% | 174,300 |
| 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% | 52,482 |
| Dec 30, 2025 | 1.90 | 1.91 | 1.76 | 1.78 | 1.78 | -7.29% | 52,851 |
| Dec 29, 2025 | 2.06 | 2.07 | 1.91 | 1.92 | 1.92 | -5.88% | 47,775 |
| Dec 26, 2025 | 2.14 | 2.14 | 2.00 | 2.04 | 2.04 | -3.77% | 61,558 |
| Dec 24, 2025 | 2.16 | 2.23 | 2.03 | 2.12 | 2.12 | -3.64% | 75,627 |
| Dec 23, 2025 | 2.41 | 2.44 | 2.14 | 2.20 | 2.20 | -9.84% | 57,217 |
| Dec 22, 2025 | 2.51 | 2.56 | 2.35 | 2.44 | 2.44 | -2.01% | 80,706 |
| Dec 19, 2025 | 2.50 | 2.60 | 2.35 | 2.49 | 2.49 | 2.47% | 142,233 |
| 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% | 153,297 |
| Dec 16, 2025 | 2.55 | 2.73 | 2.40 | 2.51 | 2.51 | 3.29% | 386,515 |
| Dec 15, 2025 | 2.98 | 3.31 | 2.17 | 2.43 | 2.43 | -19.03% | 251,446 |
| 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 |