Freight Technologies, Inc. (FRGT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FRGT Historical Return
If you invested $1000 in Freight Technologies, Inc. (FRGT) since IPO date, it would be worth $0 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $4.25. This corresponds to total returns of -100%, -100%, -99.57%, respectively, with annualized returns of -88.16%, -96.29%, -99.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FRGT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 0.85 | 0.93 | 0.93 | 0.93 | 0.83 | 137,335 |
| November 10, 2026 | 0.98 | 0.82 | 0.82 | 0.99 | 0.81 | 198,061 |
| November 09, 2026 | 1 | 1 | 1 | 1.05 | 0.92 | 179,875 |
| November 06, 2026 | 0.92 | 0.98 | 0.98 | 1.02 | 0.91 | 110,085 |
| November 05, 2026 | 0.96 | 0.9 | 0.9 | 0.97 | 0.86 | 134,789 |
| November 04, 2026 | 1.06 | 0.99 | 0.99 | 1.08 | 0.96 | 213,350 |
| November 03, 2026 | 0.84 | 1.05 | 1.05 | 1.17 | 0.84 | 971,403 |
| November 02, 2026 | 1.02 | 0.84 | 0.84 | 1.03 | 0.83 | 344,510 |
| October 30, 2026 | 1 | 1.07 | 1.07 | 1.35 | 1 | 5.19M |
| October 29, 2026 | 0.97 | 0.94 | 0.94 | 1.09 | 0.94 | 421,728 |
| October 28, 2026 | 1.11 | 1 | 1 | 1.11 | 0.79 | 381,974 |
| October 27, 2026 | 1.08 | 1.16 | 1.16 | 1.46 | 1.05 | 13.51M |
| October 26, 2026 | 1.02 | 1 | 1 | 1.03 | 1 | 281,922 |
| October 23, 2026 | 1.22 | 1.11 | 1.11 | 1.22 | 1.11 | 238,130 |
| October 22, 2026 | 1.25 | 1.23 | 1.23 | 1.31 | 1.23 | 327,121 |
| October 21, 2026 | 1.49 | 1.34 | 1.34 | 1.52 | 1.29 | 434,329 |
| October 20, 2026 | 1.35 | 1.54 | 1.54 | 1.64 | 1.35 | 568,986 |
| October 19, 2026 | 2.02 | 1.47 | 1.47 | 2.15 | 1.26 | 10.08M |
| October 16, 2026 | 1.86 | 1.48 | 1.48 | 1.86 | 1.31 | 5.39M |
| October 15, 2026 | 2.19 | 1.87 | 1.87 | 2.49 | 1.7 | 6.82M |
| October 14, 2026 | 2.8 | 2.46 | 2.46 | 2.92 | 2.35 | 4.68M |
| October 13, 2026 | 3 | 2.78 | 2.78 | 3.81 | 2.7 | 8.87M |
| October 12, 2026 | 3.1 | 3.5 | 3.5 | 4.47 | 3 | 100.82M |
| October 09, 2026 | 3.1 | 2.94 | 2.94 | 3.6 | 2.65 | 104.37M |
| October 08, 2026 | 2.6 | 2.56 | 2.56 | 2.69 | 2.13 | 9.24M |
| October 07, 2026 | 2.62 | 2.52 | 2.52 | 2.79 | 2.43 | 13.05M |
| October 06, 2026 | 6.58 | 3.22 | 3.22 | 7.31 | 3 | 332.06M |
| October 05, 2026 | 2.45 | 2.45 | 2.45 | 2.69 | 2.36 | 1.28M |
| October 02, 2026 | 2.63 | 2.52 | 2.52 | 2.63 | 2.31 | 2.07M |
| October 01, 2026 | 2.51 | 2.59 | 2.59 | 2.62 | 2.47 | 3.49M |
| September 30, 2026 | 3.5 | 2.8 | 2.8 | 3.55 | 2.41 | 61.73M |
| September 29, 2026 | 3.17 | 3.03 | 3.03 | 3.39 | 2.7 | 1.18M |
| September 28, 2026 | 3.4 | 3.3 | 3.3 | 4.62 | 3.11 | 4.37M |
| September 25, 2026 | 3.7 | 3.5 | 3.5 | 4.1 | 3.25 | 1.13M |
| September 24, 2026 | 3.9 | 4 | 4 | 4.51 | 3.6 | 3.19M |
| September 23, 2026 | 5 | 4.9 | 4.9 | 7.4 | 4.11 | 30.44M |
| September 22, 2026 | 4.7 | 4.95 | 4.95 | 5.1 | 4.4 | 557,244 |
| September 21, 2026 | 6 | 5 | 5 | 6 | 4.5 | 866,500 |
| September 18, 2026 | 9.2 | 6.3 | 6.3 | 9.3 | 5 | 376,810 |
| September 17, 2026 | 9.58 | 9.77 | 9.77 | 11.8 | 8.6 | 67,741 |
| September 16, 2026 | 7.7 | 10.3 | 10.3 | 13 | 7.7 | 658,505 |
| September 15, 2026 | 8.5 | 7.91 | 7.91 | 8.59 | 7.61 | 3,385 |
| September 14, 2026 | 8.81 | 8.35 | 8.35 | 9 | 8.34 | 6,100 |
| September 11, 2026 | 9.6 | 8.7 | 8.7 | 9.76 | 8.4 | 13,369 |
| September 10, 2026 | 10.2 | 9.8 | 9.8 | 10.2 | 9.55 | 7,084 |
| September 09, 2026 | 10.2 | 9.7 | 9.7 | 10.9 | 9.44 | 9,917 |
| September 08, 2026 | 10.3 | 10.2 | 10.2 | 10.5 | 9.6 | 8,190 |
| September 04, 2026 | 10.8 | 10.7 | 10.7 | 10.9 | 10.2 | 6,337 |
| September 03, 2026 | 12.1 | 10.9 | 10.9 | 12.1 | 10.5 | 10,661 |
| September 02, 2026 | 13.3 | 12 | 12 | 13.8 | 11.4 | 13,972 |
| September 01, 2026 | 13.5 | 13.3 | 13.3 | 13.7 | 13 | 4,551 |
| August 31, 2026 | 14.5 | 13.4 | 13.4 | 14.6 | 13.4 | 4,934 |
| August 28, 2026 | 14.9 | 14.5 | 14.5 | 15.2 | 14.5 | 4,309 |
| August 27, 2026 | 14.8 | 14.9 | 14.9 | 15.3 | 13.5 | 10,954 |
| August 26, 2026 | 15 | 15.1 | 15.1 | 16 | 14.8 | 9,790 |
| August 25, 2026 | 15.8 | 15.1 | 15.1 | 16.9 | 14.7 | 10,847 |
| August 24, 2026 | 16.2 | 16 | 16 | 16.9 | 15.5 | 11,044 |
| August 21, 2026 | 16.7 | 16.4 | 16.4 | 16.9 | 15.4 | 8,634 |
| August 20, 2026 | 17.4 | 16.4 | 16.4 | 17.5 | 15 | 13,530 |
| August 19, 2026 | 16.2 | 17.6 | 17.6 | 18 | 15.3 | 20,220 |
AD
