Freight Technologies, Inc. - FRGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.65	1.64	1.64	1.7	1.5	77,249
January 12, 2026	1.98	1.61	1.61	2.02	1.48	308,704
January 09, 2026	2.09	1.98	1.98	2.16	1.98	29,415
January 08, 2026	2.05	2.12	2.12	2.12	2.05	17,980
January 07, 2026	2.16	2.1	2.1	2.16	2.06	32,444
January 06, 2026	2	2.14	2.14	2.23	2	171,436
January 05, 2026	1.86	2.01	2.01	2.17	1.84	174,300
January 02, 2026	1.7	1.84	1.84	1.85	1.68	44,985
December 31, 2025	1.78	1.68	1.68	1.8	1.68	52,482
December 30, 2025	1.9	1.78	1.78	1.91	1.76	52,900
December 29, 2025	2.06	1.92	1.92	2.07	1.91	47,775
December 26, 2025	2.14	2.04	2.04	2.14	2	61,558
December 24, 2025	2.16	2.12	2.12	2.23	2.03	75,627
December 23, 2025	2.44	2.2	2.2	2.44	2.15	56,239
December 22, 2025	2.51	2.44	2.44	2.56	2.35	80,706
December 19, 2025	2.5	2.49	2.49	2.6	2.35	140,797
December 18, 2025	2.3	2.43	2.43	2.54	2.26	98,988
December 17, 2025	2.46	2.32	2.32	2.46	2.23	146,968
December 16, 2025	2.55	2.51	2.51	2.73	2.4	386,515
December 15, 2025	2.98	2.43	2.43	3.31	2.17	251,446
December 12, 2025	0.7	0.6	0.6	0.71	0.6	911,845
December 11, 2025	0.73	0.68	0.68	0.75	0.67	433,848
December 10, 2025	0.77	0.76	0.76	0.82	0.75	252,274
December 09, 2025	0.79	0.78	0.78	0.83	0.72	538,300
December 08, 2025	0.74	0.79	0.79	0.79	0.71	790,700
December 05, 2025	0.69	0.7	0.7	0.72	0.67	1.55M
December 04, 2025	0.67	0.66	0.66	0.67	0.64	405,602
December 03, 2025	0.68	0.67	0.67	0.71	0.65	320,601
December 02, 2025	0.71	0.68	0.68	0.71	0.68	378,634
December 01, 2025	0.75	0.71	0.71	0.76	0.69	575,046
November 28, 2025	0.78	0.77	0.77	0.79	0.74	735,505
November 26, 2025	0.71	0.76	0.76	0.83	0.71	1.24M
November 25, 2025	0.73	0.72	0.72	0.75	0.69	596,900
November 24, 2025	0.8	0.74	0.74	0.8	0.73	745,300
November 21, 2025	0.84	0.83	0.83	0.84	0.83	1.49M
November 20, 2025	1.01	0.85	0.85	1.04	0.83	8.25M
November 19, 2025	0.99	0.9	0.9	1.37	0.9	278.91M
November 18, 2025	0.66	0.66	0.66	0.68	0.62	194,736
November 17, 2025	0.73	0.66	0.66	0.75	0.63	319,301
November 14, 2025	0.76	0.75	0.75	0.78	0.73	167,100
November 13, 2025	0.81	0.76	0.76	0.84	0.74	208,800
November 12, 2025	0.81	0.82	0.82	0.85	0.81	137,960
November 11, 2025	0.85	0.82	0.82	0.85	0.81	129,700
November 10, 2025	0.86	0.85	0.85	0.87	0.83	98,300
November 07, 2025	0.81	0.84	0.84	0.85	0.78	315,521
November 06, 2025	0.85	0.84	0.84	0.85	0.81	145,912
November 05, 2025	0.86	0.85	0.85	0.88	0.84	193,553
November 04, 2025	0.93	0.83	0.83	0.99	0.82	542,979
November 03, 2025	0.94	1.01	1.01	1.06	0.94	752,000
October 31, 2025	0.98	1.01	1.01	1.1	0.93	772,025
October 30, 2025	1.12	1.03	1.03	1.13	1.03	921,975
October 29, 2025	1.22	1.17	1.17	1.37	1.15	2.66M
October 28, 2025	1.82	1.4	1.4	2.05	1.37	105.74M
October 27, 2025	1.21	1.23	1.23	1.24	1.15	33.36M
October 24, 2025	1.18	1.17	1.17	1.19	1.16	54,025
October 23, 2025	1.18	1.18	1.18	1.19	1.16	46,236
October 22, 2025	1.22	1.18	1.18	1.24	1.16	151,026
October 21, 2025	1.26	1.23	1.23	1.26	1.22	53,956
October 20, 2025	1.22	1.25	1.25	1.29	1.22	96,651
October 17, 2025	1.26	1.22	1.22	1.3	1.21	245,226

Freight Technologies, Inc. (FRGT) NASDAQ