Freight Technologies Inc (FRGT) Historical Stock Data

2.42 ↓0.58 (-19.35%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FRGT is down -3.14% a day on average. There have been 9 days where Freight Technologies Inc closed green and 21 days where FRGT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	2.98	2.42	↓$0.56 (-18.79%)	2.17	3.31	249.57K
2025-12-12	0.70	0.60	↓$0.10 (-13.90%)	0.60	0.71	895.20K
2025-12-11	0.73	0.68	↓$0.05 (-7.34%)	0.67	0.75	415.06K
2025-12-10	0.76	0.76	↓$0.00 (-0.45%)	0.75	0.82	252.21K
2025-12-09	0.79	0.78	↓$0.01 (-1.65%)	0.72	0.83	527.83K
2025-12-08	0.74	0.79	↑$0.05 (6.76%)	0.71	0.79	774.79K
2025-12-05	0.69	0.70	↑$0.01 (1.29%)	0.67	0.72	1.24M
2025-12-04	0.67	0.66	↓$0.01 (-1.78%)	0.64	0.67	405.60K
2025-12-03	0.68	0.67	↓$0.01 (-1.88%)	0.65	0.71	330.28K
2025-12-02	0.71	0.68	↓$0.02 (-3.55%)	0.68	0.71	379.17K
2025-11-26	0.71	0.76	↑$0.06 (7.97%)	0.71	0.83	1.24M
2025-11-25	0.73	0.72	↓$0.01 (-2.03%)	0.69	0.75	578K
2025-11-24	0.77	0.74	↓$0.03 (-3.77%)	0.73	0.80	703.13K
2025-11-21	0.84	0.83	↓$0.01 (-1.37%)	0.83	0.84	1.45M
2025-11-20	1.00	0.85	↓$0.15 (-14.99%)	0.84	1.04	8.04M
2025-11-19	0.99	0.92	↓$0.06 (-6.38%)	0.91	1.37	275.63M
2025-11-18	0.65	0.66	↑$0.01 (1.55%)	0.62	0.68	189.28K
2025-11-17	0.75	0.66	↓$0.09 (-12.20%)	0.63	0.75	304.53K
2025-11-14	0.75	0.75	↓$0.01 (-1.06%)	0.73	0.78	152.30K
2025-11-13	0.84	0.75	↓$0.08 (-9.64%)	0.74	0.84	204.54K
2025-11-12	0.81	0.82	↑$0.02 (2.15%)	0.81	0.85	137.96K
2025-11-11	0.85	0.82	↓$0.03 (-3.00%)	0.81	0.85	126.22K
2025-11-07	0.81	0.84	↑$0.03 (3.72%)	0.78	0.84	312.36K
2025-11-06	0.84	0.84	↑$0.01 (0.74%)	0.81	0.85	145.83K
2025-11-05	0.86	0.85	↓$0.01 (-1.69%)	0.84	0.88	193.55K
2025-11-04	0.93	0.83	↓$0.10 (-11.13%)	0.82	0.99	542.98K
2025-11-03	0.94	1.01	↑$0.07 (7.34%)	0.94	1.06	636.93K
2025-10-31	0.98	1.01	↑$0.03 (3.07%)	0.93	1.10	768.54K
2025-10-30	1.12	1.03	↓$0.09 (-8.04%)	1.03	1.13	0.93M
2025-10-29	1.22	1.17	↓$0.05 (-4.10%)	1.15	1.37	2.66M