Freight Technologies Inc (FRGT) Historical Stock Data
0.72 ↑0.01 (1.34%)
As of May 6, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, FRGT is down -2.53% a day on average. There have been 5 days where Freight Technologies Inc closed green and 25 days where FRGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.68 | 0.71 | ↑$0.03 (4.41%) | 0.66 | 0.73 | 238.80K |
| 2024-05-03 | 0.71 | 0.68 | ↓$0.03 (-4.76%) | 0.64 | 0.71 | 320.04K |
| 2024-05-02 | 0.76 | 0.69 | ↓$0.06 (-8.46%) | 0.67 | 0.77 | 523.06K |
| 2024-05-01 | 0.76 | 0.76 | ↓$0.00 (-0.30%) | 0.72 | 0.78 | 305.12K |
| 2024-04-30 | 0.82 | 0.80 | ↓$0.01 (-1.83%) | 0.75 | 0.83 | 829.87K |
| 2024-04-29 | 0.91 | 0.83 | ↓$0.08 (-8.78%) | 0.80 | 0.91 | 1.86M |
| 2024-04-26 | 1.12 | 1.00 | ↓$0.12 (-11.15%) | 0.95 | 1.34 | 29.01M |
| 2024-04-25 | 0.88 | 0.91 | ↑$0.03 (3.83%) | 0.85 | 1.11 | 2.05M |
| 2024-04-24 | 0.87 | 0.87 | ↓$0.00 (-0.23%) | 0.86 | 0.93 | 128.47K |
| 2024-04-23 | 0.92 | 0.90 | ↓$0.02 (-1.64%) | 0.86 | 0.92 | 72.38K |
| 2024-04-22 | 0.95 | 0.91 | ↓$0.04 (-3.88%) | 0.88 | 0.95 | 110.93K |
| 2024-04-19 | 0.91 | 0.89 | ↓$0.02 (-2.42%) | 0.88 | 0.93 | 34.84K |
| 2024-04-18 | 0.96 | 0.92 | ↓$0.04 (-4.30%) | 0.91 | 0.98 | 50.46K |
| 2024-04-17 | 0.91 | 0.93 | ↑$0.02 (2.72%) | 0.89 | 1.03 | 340.25K |
| 2024-04-16 | 0.90 | 0.86 | ↓$0.03 (-3.87%) | 0.84 | 0.90 | 82.35K |
| 2024-04-15 | 0.93 | 0.89 | ↓$0.04 (-4.35%) | 0.88 | 0.94 | 91.19K |
| 2024-04-12 | 0.95 | 0.95 | ↓$0.00 (-0.37%) | 0.90 | 0.96 | 138.10K |
| 2024-04-11 | 1.00 | 0.97 | ↓$0.03 (-3.10%) | 0.95 | 1.00 | 76.37K |
| 2024-04-10 | 1.00 | 1.00 | ↓$0.00 (-0.01%) | 0.97 | 1.05 | 243.91K |
| 2024-04-09 | 1.13 | 1.00 | ↓$0.13 (-11.81%) | 0.95 | 1.14 | 584.59K |
| 2024-04-08 | 1.24 | 1.16 | ↓$0.08 (-6.45%) | 1.11 | 1.24 | 286.30K |
| 2024-04-05 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.18 | 1.28 | 140.71K |
| 2024-04-04 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.21 | 1.25 | 97.29K |
| 2024-04-03 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.19 | 1.30 | 144.47K |
| 2024-04-02 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.18 | 1.27 | 189.85K |
| 2024-04-01 | 1.36 | 1.25 | ↓$0.11 (-8.09%) | 1.22 | 1.36 | 127.85K |
| 2024-03-28 | 1.27 | 1.36 | ↑$0.09 (7.09%) | 1.27 | 1.36 | 141.97K |
| 2024-03-27 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.19 | 1.31 | 155.90K |
| 2024-03-26 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.17 | 1.36 | 299.03K |
| 2024-03-25 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.27 | 1.41 | 293.93K |
Create an account or log in to view more rows.
$FRGT now is the time to slap that ask!!!
$FRGT we like the stock
$FRGT Market is down
No worries
$FRGT might see a whole 1% green
$FRGT swing puts
$FRGT I hope I never have to work for anyone again after this
$FRGT has just been halted from trading.
$FRGT Buy the dip
$FRGT has just been halted from trading due to volatility.
$FRGT has just been halted from trading due to volatility.