Freight Technologies, Inc. FRGT
0.75 USD -0.07 (-8.54%)
Regular-session close
0.76 +0.01 +1.02%
After hours · Nov 13, 7:17 PM ET
0.68 Day range 0.8733
0.748 52-week range 109.50
- YTD
- -91.10%
- 1 year
- -96.04%
FRGT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.85 | 0.87 | 0.68 | 0.75 | -0.07 | -8.56% | 254,843 |
| Nov 12, 2026 | 0.91 | 0.91 | 0.76 | 0.82 | -0.11 | -12.14% | 137,000 |
| Nov 11, 2026 | 0.85 | 0.93 | 0.83 | 0.93 | +0.11 | +13.81% | 137,700 |
| Nov 10, 2026 | 0.98 | 1.00 | 0.81 | 0.82 | -0.18 | -18.20% | 200,000 |
| Nov 9, 2026 | 1.00 | 1.05 | 0.92 | 1.00 | +0.02 | +2.04% | 182,700 |
| Nov 6, 2026 | 0.90 | 1.01 | 0.88 | 0.98 | +0.08 | +9.01% | 110,900 |
| Nov 5, 2026 | 0.96 | 0.97 | 0.86 | 0.90 | -0.09 | -8.73% | 135,000 |
| Nov 4, 2026 | 1.06 | 1.08 | 0.96 | 0.99 | -0.07 | -6.19% | 236,600 |
| Nov 3, 2026 | 0.84 | 1.17 | 0.84 | 1.05 | +0.22 | +25.75% | 992,700 |
| Nov 2, 2026 | 1.02 | 1.03 | 0.83 | 0.84 | -0.24 | -21.96% | 355,400 |
| Oct 30, 2026 | 0.98 | 1.35 | 0.96 | 1.07 | +0.13 | +13.59% | 5,249,600 |
| Oct 29, 2026 | 0.97 | 1.09 | 0.94 | 0.94 | -0.06 | -5.80% | 422,400 |
| Oct 28, 2026 | 1.11 | 1.11 | 0.79 | 1.00 | -0.16 | -13.79% | 410,500 |
| Oct 27, 2026 | 1.08 | 1.46 | 1.05 | 1.16 | +0.16 | +16.00% | 13,642,600 |
| Oct 26, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | -0.11 | -9.91% | 282,500 |
| Oct 23, 2026 | 1.22 | 1.25 | 1.11 | 1.11 | -0.12 | -9.76% | 254,800 |
| Oct 22, 2026 | 1.29 | 1.31 | 1.23 | 1.23 | -0.11 | -8.21% | 327,700 |
| Oct 21, 2026 | 1.49 | 1.52 | 1.29 | 1.34 | -0.20 | -12.99% | 440,300 |
| Oct 20, 2026 | 1.35 | 1.64 | 1.35 | 1.54 | +0.07 | +4.76% | 595,600 |
| Oct 19, 2026 | 2.01 | 2.15 | 1.25 | 1.47 | -0.01 | -0.68% | 10,257,600 |
| Oct 16, 2026 | 1.86 | 1.86 | 1.31 | 1.48 | -0.39 | -20.86% | 538,800 |
| Oct 15, 2026 | 2.20 | 2.49 | 1.70 | 1.87 | -0.59 | -23.98% | 682,220 |
| Oct 14, 2026 | 2.80 | 2.92 | 2.35 | 2.46 | -0.32 | -11.51% | 467,800 |
| Oct 13, 2026 | 3.00 | 3.81 | 2.70 | 2.78 | -0.72 | -20.57% | 886,750 |
| Oct 12, 2026 | 3.10 | 4.47 | 3.00 | 3.50 | +0.56 | +19.05% | 10,081,780 |
| Oct 9, 2026 | 3.10 | 3.60 | 2.65 | 2.94 | +0.38 | +14.84% | 10,436,850 |
| Oct 8, 2026 | 2.60 | 2.69 | 2.13 | 2.56 | +0.04 | +1.59% | 924,000 |
| Oct 7, 2026 | 2.62 | 2.79 | 2.43 | 2.52 | -0.70 | -21.74% | 1,304,740 |
| Oct 6, 2026 | 6.58 | 7.31 | 3.00 | 3.22 | +0.77 | +31.43% | 33,206,010 |
| Oct 5, 2026 | 2.45 | 2.69 | 2.36 | 2.45 | -0.07 | -2.78% | 127,600 |
| Oct 2, 2026 | 2.63 | 2.63 | 2.31 | 2.52 | -0.07 | -2.70% | 207,090 |
| Oct 1, 2026 | 2.51 | 2.62 | 2.47 | 2.59 | -0.21 | -7.50% | 348,620 |
| Sep 30, 2026 | 3.50 | 3.55 | 2.41 | 2.80 | -0.23 | -7.59% | 6,172,890 |
| Sep 29, 2026 | 3.17 | 3.39 | 2.70 | 3.03 | -0.27 | -8.18% | 118,210 |
| Sep 28, 2026 | 3.40 | 4.62 | 3.11 | 3.30 | -0.20 | -5.71% | 437,190 |
| Sep 25, 2026 | 3.70 | 4.10 | 3.25 | 3.50 | -0.50 | -12.50% | 112,760 |
| Sep 24, 2026 | 3.90 | 4.51 | 3.60 | 4.00 | -0.90 | -18.37% | 319,240 |
| Sep 23, 2026 | 5.00 | 7.40 | 4.11 | 4.90 | -0.05 | -1.01% | 3,044,400 |
| Sep 22, 2026 | 4.70 | 5.10 | 4.40 | 4.95 | -0.05 | -1.00% | 55,720 |
| Sep 21, 2026 | 6.00 | 6.00 | 4.50 | 5.00 | -1.30 | -20.63% | 86,650 |
| Sep 18, 2026 | 9.20 | 9.30 | 5.00 | 6.30 | -3.47 | -35.52% | 376,810 |
| Sep 17, 2026 | 9.58 | 11.80 | 8.60 | 9.77 | -0.53 | -5.15% | 67,520 |
| Sep 16, 2026 | 7.70 | 13.00 | 7.70 | 10.30 | +2.39 | +30.21% | 658,500 |
| Sep 15, 2026 | 8.50 | 8.59 | 7.61 | 7.91 | -0.44 | -5.27% | 3,330 |
| Sep 14, 2026 | 8.81 | 9.00 | 8.34 | 8.35 | -0.35 | -4.02% | 6,100 |
| Sep 11, 2026 | 9.60 | 9.76 | 8.40 | 8.70 | -1.10 | -11.22% | 13,330 |
| Sep 10, 2026 | 10.20 | 10.20 | 9.55 | 9.80 | +0.10 | +1.03% | 7,070 |
| Sep 9, 2026 | 10.20 | 10.90 | 9.44 | 9.70 | -0.50 | -4.90% | 9,910 |
| Sep 8, 2026 | 10.30 | 10.50 | 9.60 | 10.20 | -0.50 | -4.67% | 8,190 |
| Sep 4, 2026 | 10.80 | 10.91 | 10.20 | 10.70 | -0.20 | -1.83% | 6,320 |
| Sep 3, 2026 | 12.10 | 12.10 | 10.50 | 10.90 | -1.10 | -9.17% | 10,540 |
| Sep 2, 2026 | 13.30 | 13.80 | 11.40 | 12.00 | -1.30 | -9.77% | 13,920 |
| Sep 1, 2026 | 13.50 | 13.70 | 13.00 | 13.30 | -0.10 | -0.75% | 4,550 |
| Aug 31, 2026 | 14.50 | 14.60 | 13.40 | 13.40 | -1.10 | -7.59% | 4,870 |
| Aug 28, 2026 | 14.90 | 15.20 | 14.50 | 14.50 | -0.40 | -2.68% | 4,250 |
| Aug 27, 2026 | 14.80 | 15.30 | 13.50 | 14.90 | -0.20 | -1.32% | 10,910 |
| Aug 26, 2026 | 15.00 | 16.00 | 14.75 | 15.10 | 0.00 | 0.00% | 9,790 |
| Aug 25, 2026 | 15.80 | 16.90 | 14.70 | 15.10 | -0.90 | -5.63% | 10,750 |
| Aug 24, 2026 | 16.20 | 16.90 | 15.50 | 16.00 | -0.40 | -2.44% | 10,890 |
| Aug 21, 2026 | 16.70 | 16.90 | 15.40 | 16.40 | 0.00 | 0.00% | 8,490 |
| Aug 20, 2026 | 17.40 | 17.50 | 15.01 | 16.40 | -1.20 | -6.82% | 13,520 |
| Aug 19, 2026 | 16.20 | 18.00 | 15.30 | 17.60 | +2.00 | +12.82% | 20,220 |
| Aug 18, 2026 | 16.90 | 17.20 | 15.20 | 15.60 | -1.50 | -8.77% | 13,200 |
| Aug 17, 2026 | 16.80 | 18.15 | 15.00 | 17.10 | -1.20 | -6.56% | 31,340 |
| Aug 14, 2026 | 18.60 | 19.50 | 18.10 | 18.30 | -3.40 | -15.67% | 49,850 |
65 days, newest first. Daily bars as drawn on the FRGT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.