Freight Technologies, Inc. (FRGT) NASDAQ
3.80
-0.38(-9.09%)
Currency In USD
- 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 June 03, 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 $62.81. This corresponds to total returns of -100%, -100%, -93.72%, respectively, with annualized returns of -83.69%, -92.59%, -93.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FRGT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.61 | 3.8 | 3.8 | 4.01 | 3.47 | 120,887 |
| June 01, 2026 | 4.2 | 4.18 | 4.18 | 4.23 | 4.02 | 59,185 |
| May 29, 2026 | 4.65 | 4.36 | 4.36 | 4.66 | 4.18 | 44,697 |
| May 28, 2026 | 4.8 | 4.7 | 4.7 | 5.19 | 4.56 | 127,980 |
| May 27, 2026 | 3.75 | 4.89 | 4.89 | 4.98 | 3.68 | 222,269 |
| May 26, 2026 | 3.72 | 3.69 | 3.69 | 4.2 | 3.66 | 138,571 |
| May 22, 2026 | 3.42 | 3.95 | 3.95 | 4.13 | 3.31 | 4.03M |
| May 21, 2026 | 3.86 | 3.79 | 3.79 | 4.35 | 3.57 | 33,514 |
| May 20, 2026 | 3.37 | 4 | 4 | 4.2 | 3.29 | 69,545 |
| May 19, 2026 | 3 | 3.24 | 3.24 | 3.41 | 2.87 | 82,207 |
| May 18, 2026 | 2.61 | 2.94 | 2.94 | 3.07 | 2.61 | 74,300 |
| May 15, 2026 | 3.12 | 2.55 | 2.55 | 3.12 | 2.51 | 190,898 |
| May 14, 2026 | 4.35 | 3.05 | 3.05 | 4.39 | 3 | 602,200 |
| May 13, 2026 | 4.95 | 4.64 | 4.64 | 4.99 | 4.41 | 183,336 |
| May 12, 2026 | 4.51 | 4.93 | 4.93 | 5 | 4.4 | 147,000 |
| May 11, 2026 | 4.12 | 4.51 | 4.51 | 4.8 | 3.9 | 142,241 |
| May 08, 2026 | 3.79 | 4.08 | 4.08 | 4.2 | 3.72 | 92,505 |
| May 07, 2026 | 3.8 | 3.72 | 3.72 | 3.88 | 3.71 | 24,976 |
| May 06, 2026 | 4.03 | 3.8 | 3.8 | 4.03 | 3.8 | 33,521 |
| May 05, 2026 | 3.84 | 3.81 | 3.81 | 3.84 | 3.71 | 45,925 |
| May 04, 2026 | 3.7 | 3.71 | 3.71 | 3.88 | 3.7 | 30,658 |
| May 01, 2026 | 4 | 3.71 | 3.71 | 4 | 3.71 | 29,600 |
| April 30, 2026 | 3.65 | 3.8 | 3.8 | 3.92 | 3.59 | 120,929 |
| April 29, 2026 | 3.91 | 3.7 | 3.7 | 4.02 | 3.7 | 46,759 |
| April 28, 2026 | 4.36 | 3.93 | 3.93 | 4.36 | 3.86 | 50,055 |
| April 27, 2026 | 4.46 | 4.34 | 4.34 | 4.53 | 4.26 | 71,677 |
| April 24, 2026 | 4.45 | 4.45 | 4.45 | 4.55 | 4.38 | 80,909 |
| April 23, 2026 | 4.36 | 4.4 | 4.4 | 4.41 | 4.16 | 27,632 |
| April 22, 2026 | 4.36 | 4.39 | 4.39 | 4.54 | 4.3 | 58,400 |
| April 21, 2026 | 4.65 | 4.45 | 4.45 | 4.74 | 4.38 | 122,824 |
| April 20, 2026 | 4.64 | 4.6 | 4.6 | 4.64 | 4.31 | 55,634 |
| April 17, 2026 | 4.56 | 4.64 | 4.64 | 4.64 | 4.45 | 10,328 |
| April 16, 2026 | 4.35 | 4.6 | 4.6 | 4.62 | 4.35 | 11,340 |
| April 15, 2026 | 4.28 | 4.4 | 4.4 | 4.4 | 4.15 | 16,967 |
| April 14, 2026 | 4.15 | 4.4 | 4.4 | 4.4 | 4.1 | 16,100 |
| April 13, 2026 | 3.99 | 4.24 | 4.24 | 4.24 | 3.99 | 15,071 |
| April 10, 2026 | 4.28 | 4.06 | 4.06 | 4.28 | 3.95 | 16,520 |
| April 09, 2026 | 4.25 | 4.03 | 4.03 | 4.45 | 4 | 20,329 |
| April 08, 2026 | 4.59 | 4.25 | 4.25 | 4.74 | 4.25 | 45,820 |
| April 07, 2026 | 4.35 | 4.7 | 4.7 | 4.72 | 4.18 | 519,805 |
| April 06, 2026 | 4.66 | 5.05 | 5.05 | 5.05 | 4.3 | 17,001 |
| April 02, 2026 | 4.1 | 4.55 | 4.55 | 4.9 | 4.1 | 34,340 |
| April 01, 2026 | 4.15 | 4.1 | 4.1 | 4.28 | 4.01 | 4,468 |
| March 31, 2026 | 4.1 | 4.15 | 4.15 | 4.31 | 4.07 | 8,560 |
| March 30, 2026 | 4.96 | 4.1 | 4.1 | 4.96 | 3.75 | 37,350 |
| March 27, 2026 | 5.1 | 4.95 | 4.95 | 5.1 | 4.95 | 15,575 |
| March 26, 2026 | 5.25 | 5.2 | 5.2 | 5.6 | 5.1 | 17,996 |
| March 25, 2026 | 5.2 | 5.3 | 5.3 | 5.4 | 5.2 | 10,984 |
| March 24, 2026 | 5.3 | 5.25 | 5.25 | 5.3 | 5.15 | 8,540 |
| March 23, 2026 | 5.1 | 5.3 | 5.3 | 5.3 | 5.05 | 18,387 |
| March 20, 2026 | 5.2 | 5.15 | 5.15 | 5.4 | 5.05 | 22,901 |
| March 19, 2026 | 5.35 | 5.2 | 5.2 | 5.4 | 5.15 | 14,540 |
| March 18, 2026 | 5.6 | 5.4 | 5.4 | 5.65 | 5.2 | 38,266 |
| March 17, 2026 | 5.75 | 5.6 | 5.6 | 5.85 | 5.5 | 34,300 |
| March 16, 2026 | 5.7 | 5.7 | 5.7 | 5.8 | 5.55 | 62,239 |
| March 13, 2026 | 5.95 | 5.6 | 5.6 | 6 | 5.55 | 37,080 |
| March 12, 2026 | 5.4 | 6.05 | 6.05 | 6.15 | 5.35 | 159,401 |
| March 11, 2026 | 5.25 | 5.35 | 5.35 | 5.55 | 5.2 | 33,793 |
| March 10, 2026 | 5.3 | 5.15 | 5.15 | 5.5 | 5.15 | 39,282 |
| March 09, 2026 | 5.55 | 5.35 | 5.35 | 5.55 | 5.25 | 38,486 |
