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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.07	1.18	1.18	1.24	1.05	316,160
February 19, 2026	1.2	1.12	1.12	1.28	1.04	856,154
February 18, 2026	1.35	1.18	1.18	1.36	1.12	802,927
February 17, 2026	1.92	1.34	1.34	2.15	1.21	10.12M
February 13, 2026	1.42	1.47	1.47	1.65	1.4	2.06M
February 12, 2026	1.32	1.33	1.33	1.4	1.24	190,951
February 11, 2026	1.3	1.33	1.33	1.33	1.25	63,400
February 10, 2026	1.3	1.32	1.32	1.35	1.29	47,382
February 09, 2026	1.24	1.3	1.3	1.3	1.19	44,306
February 06, 2026	1.08	1.28	1.28	1.32	1.07	242,684
February 05, 2026	1.16	1.1	1.1	1.16	1.07	281,225
February 04, 2026	1.19	1.18	1.18	1.19	1.13	43,700
February 03, 2026	1.25	1.19	1.19	1.26	1.12	110,917
February 02, 2026	1.25	1.24	1.24	1.26	1.19	66,130
January 30, 2026	1.26	1.25	1.25	1.34	1.25	83,903
January 29, 2026	1.35	1.27	1.27	1.37	1.23	123,601
January 28, 2026	1.36	1.37	1.37	1.4	1.33	125,400
January 27, 2026	1.36	1.44	1.44	1.44	1.3	140,770
January 26, 2026	1.38	1.37	1.37	1.46	1.28	210,600
January 23, 2026	1.43	1.45	1.45	1.48	1.39	207,063
January 22, 2026	1.52	1.5	1.5	1.6	1.36	1.11M
January 21, 2026	1.62	1.7	1.7	1.77	1.56	9.31M
January 20, 2026	1.65	1.62	1.62	1.67	1.59	40,418
January 16, 2026	1.64	1.64	1.64	1.73	1.56	83,294
January 15, 2026	1.59	1.58	1.58	1.59	1.51	35,223
January 14, 2026	1.6	1.64	1.64	1.7	1.58	43,885
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

Freight Technologies, Inc. (FRGT) NASDAQ