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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1.28	1.25	1.25	1.3	1.24	98,900
October 15, 2025	1.25	1.28	1.28	1.34	1.24	116,124
October 14, 2025	1.28	1.28	1.28	1.32	1.25	76,936
October 13, 2025	1.29	1.27	1.27	1.31	1.25	139,000
October 10, 2025	1.38	1.28	1.28	1.39	1.28	109,016
October 09, 2025	1.38	1.39	1.39	1.41	1.37	53,804
October 08, 2025	1.35	1.38	1.38	1.43	1.35	52,537
October 07, 2025	1.46	1.35	1.35	1.46	1.34	124,236
October 06, 2025	1.37	1.45	1.45	1.45	1.37	169,737
October 03, 2025	1.34	1.39	1.39	1.39	1.34	110,866
October 02, 2025	1.32	1.34	1.34	1.38	1.29	230,002
October 01, 2025	1.26	1.29	1.29	1.32	1.25	142,482
September 30, 2025	1.27	1.28	1.28	1.3	1.26	80,122
September 29, 2025	1.24	1.26	1.26	1.28	1.24	76,600
September 26, 2025	1.3	1.24	1.24	1.32	1.24	89,414
September 25, 2025	1.3	1.3	1.3	1.33	1.27	69,700
September 24, 2025	1.3	1.31	1.31	1.35	1.3	92,900
September 23, 2025	1.3	1.31	1.31	1.38	1.3	102,483
September 22, 2025	1.38	1.32	1.32	1.41	1.32	143,833
September 19, 2025	1.28	1.36	1.36	1.39	1.28	261,300
September 18, 2025	1.26	1.29	1.29	1.39	1.26	277,900
September 17, 2025	1.32	1.26	1.26	1.33	1.25	460,615
September 16, 2025	1.38	1.3	1.3	1.38	1.24	1.06M
September 15, 2025	2.06	1.49	1.49	2.06	1.43	33.04M
September 12, 2025	1.45	1.41	1.41	1.45	1.37	52,686
September 11, 2025	1.34	1.43	1.43	1.5	1.31	151,739

Freight Technologies, Inc. (FRGT) NASDAQ