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 September 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 $24.68. This corresponds to total returns of -100%, -100%, -97.53%, respectively, with annualized returns of -85.34%, -94.38%, -97.53%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 0.95 | 0.87 | 0.87 | 0.98 | 0.84 | 132,983 |
| September 10, 2026 | 1.02 | 0.98 | 0.98 | 1.02 | 0.95 | 68,990 |
| September 09, 2026 | 1.09 | 0.97 | 0.97 | 1.09 | 0.95 | 95,864 |
| September 08, 2026 | 1.03 | 1.02 | 1.02 | 1.04 | 1.01 | 81,794 |
| September 04, 2026 | 1.08 | 1.07 | 1.07 | 1.09 | 1.02 | 63,091 |
| September 03, 2026 | 1.21 | 1.09 | 1.09 | 1.21 | 1.05 | 0 |
| September 02, 2026 | 1.33 | 1.2 | 1.2 | 1.33 | 1.14 | 139,101 |
| September 01, 2026 | 1.35 | 1.33 | 1.33 | 1.37 | 1.3 | 44,690 |
| August 31, 2026 | 1.42 | 1.34 | 1.34 | 1.42 | 1.34 | 46,016 |
| August 28, 2026 | 1.49 | 1.45 | 1.45 | 1.52 | 1.45 | 41,991 |
| August 27, 2026 | 1.41 | 1.49 | 1.49 | 1.52 | 1.35 | 108,844 |
| August 26, 2026 | 1.54 | 1.51 | 1.51 | 1.54 | 1.48 | 73,418 |
| August 25, 2026 | 1.58 | 1.51 | 1.51 | 1.58 | 1.47 | 0 |
| August 24, 2026 | 1.62 | 1.6 | 1.6 | 1.62 | 1.55 | 0 |
| August 21, 2026 | 1.67 | 1.64 | 1.64 | 1.67 | 1.58 | 81,254 |
| August 20, 2026 | 1.74 | 1.64 | 1.64 | 1.75 | 1.5 | 133,465 |
| August 19, 2026 | 1.62 | 1.76 | 1.76 | 1.8 | 1.53 | 0 |
| August 18, 2026 | 1.69 | 1.56 | 1.56 | 1.72 | 1.52 | 0 |
| August 17, 2026 | 1.68 | 1.71 | 1.71 | 1.79 | 1.53 | 307,464 |
| August 14, 2026 | 1.86 | 1.83 | 1.83 | 1.91 | 1.81 | 466,768 |
| August 13, 2026 | 2.95 | 2.17 | 2.17 | 3.01 | 1.85 | 0 |
| August 12, 2026 | 2.45 | 2.42 | 2.42 | 2.98 | 2.34 | 0 |
| August 11, 2026 | 2.49 | 2.61 | 2.61 | 2.64 | 2.42 | 58,002 |
| August 10, 2026 | 2.77 | 2.45 | 2.45 | 2.96 | 2.4 | 81,064 |
| August 07, 2026 | 2.92 | 2.74 | 2.74 | 2.98 | 2.65 | 48,191 |
| August 06, 2026 | 2.86 | 3 | 3 | 3.2 | 2.71 | 105,646 |
| August 05, 2026 | 3.34 | 3.42 | 3.42 | 3.45 | 3.24 | 515,336 |
| August 04, 2026 | 3.35 | 3.47 | 3.47 | 3.5 | 3.22 | 17,652 |
| August 03, 2026 | 3.07 | 3.25 | 3.25 | 3.45 | 3.04 | 34,673 |
| July 31, 2026 | 2.75 | 2.94 | 2.94 | 3.14 | 2.6 | 38,927 |
| July 30, 2026 | 2.7 | 2.75 | 2.75 | 2.76 | 2.55 | 17,649 |
| July 29, 2026 | 2.62 | 2.7 | 2.7 | 2.93 | 2.6 | 18,154 |
| July 28, 2026 | 3.09 | 2.83 | 2.83 | 3.09 | 2.56 | 47,399 |
| July 27, 2026 | 3.11 | 2.96 | 2.96 | 3.11 | 2.9 | 16,504 |
| July 23, 2026 | 3.15 | 3.15 | 3.15 | 3.55 | 3.02 | 47,934 |
| July 22, 2026 | 3.37 | 3.56 | 3.56 | 3.56 | 3.22 | 11,552 |
| July 21, 2026 | 3.24 | 3.22 | 3.22 | 3.48 | 3.2 | 50,087 |
| July 20, 2026 | 3.59 | 3.51 | 3.51 | 3.68 | 3.4 | 51,252 |
| July 17, 2026 | 4.43 | 3.82 | 3.82 | 4.43 | 3.6 | 140,025 |
| July 16, 2026 | 5.27 | 4.38 | 4.38 | 5.27 | 4.13 | 105,887 |
| July 15, 2026 | 4.3 | 5.18 | 5.18 | 5.36 | 4.23 | 176,474 |
| July 14, 2026 | 3.88 | 4.39 | 4.39 | 4.41 | 3.88 | 26,499 |
| July 13, 2026 | 3.7 | 3.96 | 3.96 | 4.16 | 3.65 | 66,788 |
| July 10, 2026 | 3.69 | 3.89 | 3.89 | 3.97 | 3.55 | 44,215 |
| July 09, 2026 | 3.57 | 3.72 | 3.72 | 3.86 | 3.47 | 27,319 |
| July 08, 2026 | 3.82 | 3.67 | 3.67 | 3.82 | 3.5 | 89,223 |
| July 07, 2026 | 3.92 | 4.17 | 4.17 | 4.2 | 3.71 | 1.14M |
| July 06, 2026 | 4.2 | 3.86 | 3.86 | 4.2 | 3.82 | 24,060 |
| July 02, 2026 | 4.13 | 4.27 | 4.27 | 4.75 | 4.05 | 41,159 |
| July 01, 2026 | 4.19 | 4.56 | 4.56 | 4.6 | 3.92 | 43,308 |
| June 30, 2026 | 4 | 3.89 | 3.89 | 4.21 | 3.8 | 52,559 |
| June 29, 2026 | 4.2 | 4.02 | 4.02 | 4.38 | 3.86 | 73,359 |
| June 26, 2026 | 3.96 | 4.01 | 4.01 | 4.16 | 3.94 | 25,516 |
| June 25, 2026 | 3.87 | 3.98 | 3.98 | 4.2 | 3.76 | 19,141 |
| June 24, 2026 | 4.18 | 3.97 | 3.97 | 4.18 | 3.76 | 25,245 |
| June 23, 2026 | 4.27 | 4.13 | 4.13 | 4.3 | 3.65 | 73,259 |
| June 22, 2026 | 3.81 | 4.41 | 4.41 | 5.9 | 3.77 | 1.01M |
| June 18, 2026 | 3.62 | 3.81 | 3.81 | 3.9 | 3.34 | 48,345 |
| June 17, 2026 | 3.69 | 3.54 | 3.54 | 3.88 | 3.47 | 17,947 |
| June 16, 2026 | 3.69 | 3.72 | 3.72 | 3.94 | 3.26 | 84,128 |
AD
