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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.4	1.37	1.37	1.46	1.35	57,044
August 14, 2025	1.42	1.43	1.43	1.46	1.36	45,400
August 13, 2025	1.48	1.44	1.44	1.5	1.37	140,100
August 12, 2025	1.51	1.48	1.48	1.56	1.47	32,851
August 11, 2025	1.56	1.53	1.53	1.58	1.48	54,952
August 08, 2025	1.56	1.56	1.56	1.57	1.54	35,895
August 07, 2025	1.58	1.58	1.58	1.62	1.52	38,528
August 06, 2025	1.61	1.55	1.55	1.69	1.53	46,335
August 05, 2025	1.6	1.62	1.62	1.64	1.56	27,598
August 04, 2025	1.5	1.58	1.58	1.62	1.48	37,700
August 01, 2025	1.55	1.5	1.5	1.55	1.45	52,318
July 31, 2025	1.59	1.57	1.57	1.61	1.53	49,234
July 30, 2025	1.58	1.59	1.59	1.65	1.55	118,678
July 29, 2025	1.7	1.59	1.59	1.7	1.57	173,562
July 28, 2025	1.78	1.73	1.73	1.8	1.7	279,910
July 25, 2025	1.72	1.71	1.71	1.74	1.67	76,033
July 24, 2025	1.85	1.75	1.75	1.85	1.72	147,916
July 23, 2025	1.87	1.81	1.81	1.88	1.78	123,617
July 22, 2025	2.01	1.87	1.87	2.04	1.65	309,913
July 21, 2025	1.91	2	2	2.19	1.91	404,010
July 18, 2025	2.17	1.97	1.97	2.22	1.93	612,225
July 17, 2025	1.93	2.19	2.19	2.26	1.93	1.25M
July 16, 2025	1.92	1.98	1.98	1.99	1.85	99,685
July 15, 2025	1.94	1.92	1.92	1.99	1.86	109,519
July 14, 2025	2.01	1.93	1.93	2.01	1.87	83,237
July 11, 2025	1.95	2.02	2.02	2.11	1.94	101,059
July 10, 2025	1.84	1.97	1.97	1.97	1.84	127,534
July 09, 2025	1.81	1.84	1.84	1.87	1.79	38,285
July 08, 2025	1.78	1.81	1.81	1.85	1.76	41,395
July 07, 2025	1.82	1.78	1.78	1.84	1.75	71,771
July 03, 2025	1.86	1.82	1.82	1.88	1.81	37,900
July 02, 2025	1.85	1.83	1.83	1.86	1.82	17,394
July 01, 2025	1.82	1.83	1.83	1.86	1.79	45,381
June 30, 2025	1.81	1.79	1.79	1.89	1.76	57,087
June 27, 2025	1.89	1.82	1.82	1.96	1.8	56,700
June 26, 2025	1.84	1.86	1.86	1.86	1.73	64,075
June 25, 2025	1.87	1.79	1.79	1.89	1.75	63,034
June 24, 2025	1.94	1.88	1.88	1.97	1.54	184,315
June 23, 2025	2.1	1.94	1.94	2.1	1.91	103,300
June 20, 2025	2.06	2.11	2.11	2.16	2.04	82,943
June 18, 2025	2.04	2.04	2.04	2.04	1.97	44,377
June 17, 2025	2.03	1.99	1.99	2.08	1.99	75,229
June 16, 2025	2.17	2.01	2.01	2.17	2.01	120,452
June 13, 2025	2.27	2.17	2.17	2.3	2.17	74,219
June 12, 2025	2.41	2.32	2.32	2.41	2.28	87,223
June 11, 2025	2.35	2.35	2.35	2.45	2.35	75,960
June 10, 2025	2.39	2.31	2.31	2.59	2.31	143,845
June 09, 2025	2.48	2.46	2.46	2.52	2.31	103,201
June 06, 2025	2.43	2.48	2.48	2.53	2.4	104,762
June 05, 2025	2.71	2.45	2.45	2.75	2.43	206,091
June 04, 2025	2.47	2.67	2.67	2.79	2.39	406,431
June 03, 2025	2.32	2.42	2.42	2.7	2.31	375,774
June 02, 2025	2.14	2.3	2.3	2.4	2.06	308,400
May 30, 2025	2.21	2.14	2.14	2.35	2.05	273,482
May 29, 2025	2.45	2.21	2.21	2.46	2.21	277,025
May 28, 2025	2.39	2.44	2.44	2.57	2.25	260,605
May 27, 2025	2.6	2.39	2.39	2.68	2.21	435,892
May 23, 2025	2.78	2.68	2.68	2.78	2.57	170,894
May 22, 2025	3.51	2.79	2.79	3.51	2.67	667,375
May 21, 2025	3.72	3.97	3.97	4.16	3.68	233,410

Freight Technologies, Inc. (FRGT) NASDAQ