NASDAQ : FRGT
Freight Technologies, Inc. — Price history
Technology · Software - Application · Mexico
Last price 1.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 598.68K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Freight Technologies, Inc. (FRGT) closed at 1.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.98 | 1.35 | 0.96 | 1.07 | 5,249,585 | +13.62% |
| 2026-10-29 | 0.9685 | 1.085 | 0.94 | 0.9417 | 424,125 | -5.83% |
| 2026-10-28 | 1.11 | 1.11 | 0.789 | 1 | 410,471 | -13.79% |
| 2026-10-27 | 1.08 | 1.46 | 1.05 | 1.16 | 13,642,598 | +16.00% |
| 2026-10-26 | 1.09 | 1.09 | 0.9976 | 1 | 283,873 | -9.91% |
| 2026-10-23 | 1.22 | 1.25 | 1.11 | 1.11 | 254,800 | -9.76% |
| 2026-10-22 | 1.29 | 1.31 | 1.23 | 1.23 | 328,579 | -8.21% |
| 2026-10-21 | 1.49 | 1.52 | 1.29 | 1.34 | 447,281 | -12.99% |
| 2026-10-20 | 1.35 | 1.64 | 1.35 | 1.54 | 595,572 | +4.76% |
| 2026-10-19 | 2.01 | 2.15 | 1.25 | 1.47 | 10,257,571 | -0.94% |
| 2026-10-16 | 1.86 | 1.86 | 1.313 | 1.484 | 538,804 | -20.43% |
| 2026-10-15 | 2.195 | 2.486 | 1.699 | 1.865 | 682,221 | -24.31% |
| 2026-10-14 | 2.8 | 2.924 | 2.35 | 2.464 | 467,802 | -11.30% |
| 2026-10-13 | 3 | 3.81 | 2.7 | 2.778 | 886,751 | -20.63% |
| 2026-10-12 | 3.095 | 4.469 | 3 | 3.5 | 10,081,777 | +19.17% |
| 2026-10-09 | 3.1 | 3.6 | 2.645 | 2.937 | 10,436,846 | +14.55% |
| 2026-10-08 | 2.6 | 2.69 | 2.129 | 2.564 | 923,996 | +1.63% |
| 2026-10-07 | 2.62 | 2.789 | 2.43 | 2.523 | 1,304,736 | -21.65% |
| 2026-10-06 | 6.578 | 7.31 | 3 | 3.22 | 33,206,007 | +31.43% |
| 2026-10-05 | 2.45 | 2.692 | 2.362 | 2.45 | 127,599 | -2.85% |
| 2026-10-02 | 2.633 | 2.633 | 2.313 | 2.522 | 207,086 | -2.63% |
| 2026-10-01 | 2.508 | 2.615 | 2.466 | 2.59 | 348,618 | -7.50% |
| 2026-09-30 | 3.501 | 3.55 | 2.412 | 2.8 | 6,172,894 | -7.44% |
| 2026-09-29 | 3.174 | 3.388 | 2.7 | 3.025 | 118,286 | -8.33% |
| 2026-09-28 | 3.401 | 4.624 | 3.112 | 3.3 | 437,186 | -5.71% |
| 2026-09-25 | 3.7 | 4.1 | 3.25 | 3.5 | 112,759 | -12.50% |
| 2026-09-24 | 3.9 | 4.512 | 3.6 | 4 | 319,240 | -18.37% |
| 2026-09-23 | 5 | 7.4 | 4.111 | 4.9 | 3,044,399 | -1.05% |
| 2026-09-22 | 4.7 | 5.1 | 4.4 | 4.952 | 55,724 | -1.04% |
| 2026-09-21 | 5.999 | 5.999 | 4.5 | 5.004 | 86,648 | -20.60% |
| 2026-09-18 | 9.2 | 9.3 | 4.999 | 6.302 | 376,810 | -35.48% |
| 2026-09-17 | 9.584 | 11.8 | 8.6 | 9.767 | 67,741 | -5.17% |
| 2026-09-16 | 7.7 | 13 | 7.7 | 10.3 | 658,504 | +30.21% |
| 2026-09-15 | 8.5 | 8.592 | 7.606 | 7.91 | 3,385 | -5.27% |
| 2026-09-14 | 8.81 | 8.999 | 8.34 | 8.35 | 6,098 | -4.02% |
| 2026-09-11 | 9.6 | 9.759 | 8.4 | 8.7 | 13,368 | -11.22% |
| 2026-09-10 | 10.2 | 10.2 | 9.546 | 9.8 | 7,083 | +1.03% |
| 2026-09-09 | 10.198 | 10.9 | 9.441 | 9.7 | 9,917 | -4.90% |
| 2026-09-08 | 10.3 | 10.5 | 9.6 | 10.2 | 8,188 | -4.67% |
| 2026-09-04 | 10.8 | 10.907 | 10.2 | 10.7 | 6,336 | -1.83% |
| 2026-09-03 | 12.1 | 12.1 | 10.5 | 10.9 | 10,661 | -9.17% |
| 2026-09-02 | 13.3 | 13.8 | 11.4 | 12 | 13,972 | -9.77% |
| 2026-09-01 | 13.5 | 13.7 | 13 | 13.3 | 4,550 | -0.75% |
| 2026-08-31 | 14.5 | 14.6 | 13.4 | 13.4 | 4,933 | -7.59% |
| 2026-08-28 | 14.9 | 15.2 | 14.5 | 14.5 | 4,308 | -2.68% |
| 2026-08-27 | 14.8 | 15.3 | 13.5 | 14.9 | 10,954 | -1.32% |
| 2026-08-26 | 15 | 16 | 14.75 | 15.1 | 9,787 | +0.00% |
| 2026-08-25 | 15.801 | 16.9 | 14.7 | 15.1 | 10,846 | -5.63% |
| 2026-08-24 | 16.2 | 16.9 | 15.5 | 16 | 11,043 | -2.44% |
| 2026-08-21 | 16.7 | 16.9 | 15.4 | 16.4 | 8,633 | +0.00% |
| 2026-08-20 | 17.4 | 17.5 | 15.009 | 16.4 | 13,529 | -6.82% |
| 2026-08-19 | 16.2 | 18 | 15.3 | 17.6 | 20,216 | +12.82% |
| 2026-08-18 | 16.9 | 17.2 | 15.2 | 15.6 | 13,196 | -8.77% |
| 2026-08-17 | 16.8 | 18.15 | 15 | 17.1 | 31,339 | -6.56% |
| 2026-08-14 | 18.6 | 19.5 | 18.1 | 18.3 | 49,850 | -15.67% |
| 2026-08-13 | 29.4 | 30.099 | 18.5 | 21.7 | 1,445,395 | -10.33% |
| 2026-08-12 | 24.9 | 29.833 | 23.2 | 24.2 | 13,360 | -5.84% |
| 2026-08-11 | 25.6 | 26.4 | 24.2 | 25.7 | 6,535 | +4.90% |
| 2026-08-10 | 27.7 | 29.599 | 24 | 24.5 | 8,111 | -10.58% |
| 2026-08-07 | 29.2 | 30 | 26.499 | 27.4 | 4,942 | -8.67% |
| 2026-08-06 | 28.6 | 32.1 | 27.1 | 30 | 10,577 | -12.28% |
| 2026-08-05 | 34.5 | 34.5 | 32.2 | 34.2 | 55,374 | -1.44% |
| 2026-08-04 | 33.5 | 34.999 | 32.201 | 34.7 | 1,798 | +6.77% |
| 2026-08-03 | 30.7 | 34.5 | 30.35 | 32.5 | 3,491 | +10.54% |
| 2026-07-31 | 27.5 | 31.371 | 26 | 29.4 | 3,902 | +6.91% |
| 2026-07-30 | 27 | 27.6 | 25.5 | 27.5 | 1,799 | +2.04% |
| 2026-07-29 | 27.5 | 29.309 | 26 | 26.95 | 1,875 | -4.60% |
| 2026-07-28 | 30.9 | 30.9 | 25.6 | 28.25 | 4,775 | -4.56% |
| 2026-07-27 | 31.1 | 31.1 | 29 | 29.6 | 1,653 | -1.66% |
| 2026-07-24 | 31.5 | 31.501 | 30 | 30.1 | 1,338 | -4.44% |
| 2026-07-23 | 35.5 | 35.5 | 30.2 | 31.5 | 4,977 | -11.52% |
| 2026-07-22 | 32.2 | 37.382 | 32.2 | 35.6 | 1,166 | +10.56% |
| 2026-07-21 | 34.8 | 34.8 | 31.401 | 32.2 | 5,014 | -8.26% |
| 2026-07-20 | 35.9 | 36.775 | 34.01 | 35.1 | 5,126 | -8.12% |
| 2026-07-17 | 44.3 | 44.3 | 36.001 | 38.2 | 14,072 | -12.69% |
| 2026-07-16 | 52.7 | 52.7 | 41.3 | 43.75 | 10,775 | -15.54% |
| 2026-07-15 | 43 | 53.6 | 42.3 | 51.8 | 17,913 | +18.00% |
| 2026-07-14 | 38.8 | 44 | 38.8 | 43.9 | 2,696 | +10.86% |
| 2026-07-13 | 37 | 41.6 | 36.5 | 39.6 | 6,684 | +1.80% |
| 2026-07-10 | 36.9 | 39.7 | 35.5 | 38.9 | 4,421 | +4.57% |
| 2026-07-09 | 35.9 | 38.6 | 34.723 | 37.2 | 2,878 | +1.36% |
| 2026-07-08 | 38.2 | 38.2 | 34.6 | 36.7 | 9,379 | -11.99% |
| 2026-07-07 | 39.15 | 41.99 | 36.82 | 41.7 | 118,130 | +8.03% |
| 2026-07-06 | 41.251 | 42.6 | 38.2 | 38.6 | 2,477 | -9.60% |
| 2026-07-02 | 45.1 | 47.5 | 40.3 | 42.7 | 4,117 | -6.36% |
| 2026-07-01 | 39.2 | 46 | 39.2 | 45.6 | 4,335 | +17.22% |
| 2026-06-30 | 40 | 42.486 | 37.9 | 38.9 | 5,351 | -3.23% |
| 2026-06-29 | 42 | 43.8 | 38.5 | 40.2 | 6,751 | +0.25% |
| 2026-06-26 | 39.6 | 41.6 | 39.4 | 40.1 | 2,552 | +0.75% |
| 2026-06-25 | 38.7 | 42 | 37.6 | 39.8 | 1,923 | +0.25% |
| 2026-06-24 | 41.8 | 41.8 | 37.6 | 39.7 | 3,027 | -3.87% |
| 2026-06-23 | 42.7 | 43 | 36.5 | 41.3 | 7,446 | -6.35% |
| 2026-06-22 | 38.1 | 59 | 37.65 | 44.1 | 103,376 | +15.75% |
| 2026-06-18 | 36.219 | 39 | 33.4 | 38.1 | 4,853 | +7.63% |
| 2026-06-17 | 36.9 | 38.8 | 34.7 | 35.4 | 1,950 | -4.71% |
| 2026-06-16 | 36.9 | 39.1 | 32.6 | 37.15 | 8,889 | -4.74% |
| 2026-06-15 | 33.6 | 41.729 | 32.501 | 39 | 28,052 | +15.73% |
| 2026-06-12 | 32.3 | 34.38 | 31.9 | 33.7 | 8,290 | +5.97% |
| 2026-06-11 | 32.3 | 34.4 | 30.3 | 31.8 | 302,796 | -31.17% |
| 2026-06-10 | 43.8 | 46.2 | 43.8 | 46.2 | 2,005 | +2.67% |
| 2026-06-09 | 43.7 | 46.8 | 42.7 | 45 | 2,240 | +2.27% |
| 2026-06-08 | 42.1 | 47 | 40.833 | 44 | 3,924 | +4.27% |
| 2026-06-05 | 42.113 | 43.5 | 36.8 | 42.2 | 1,930 | -2.76% |
| 2026-06-04 | 37.2 | 43.5 | 37.2 | 43.4 | 3,882 | +15.43% |
| 2026-06-03 | 37.2 | 38.4 | 35.8 | 37.6 | 5,197 | -1.05% |
| 2026-06-02 | 36.1 | 40.2 | 34.7 | 38 | 12,665 | -9.09% |
| 2026-06-01 | 42 | 42.4 | 39.2 | 41.8 | 108,307 | -4.02% |
| 2026-05-29 | 46.5 | 46.6 | 41.8 | 43.55 | 4,623 | -7.34% |
| 2026-05-28 | 48 | 51.9 | 45.6 | 47 | 12,828 | -3.89% |
| 2026-05-27 | 37.5 | 49.8 | 36.8 | 48.9 | 22,722 | +32.52% |
| 2026-05-26 | 37.2 | 42 | 36.6 | 36.9 | 14,238 | -6.58% |
| 2026-05-22 | 34.2 | 41.3 | 33.05 | 39.5 | 405,630 | +4.22% |
| 2026-05-21 | 38.6 | 43.489 | 35.701 | 37.9 | 3,521 | -5.25% |
| 2026-05-20 | 33.7 | 42 | 32.9 | 40 | 7,008 | +23.46% |
| 2026-05-19 | 30 | 34.095 | 28.7 | 32.4 | 8,273 | +10.20% |
| 2026-05-18 | 26.1 | 30.7 | 26 | 29.4 | 7,578 | +15.27% |
| 2026-05-15 | 31.2 | 31.2 | 25.14 | 25.505 | 3,817 | -16.39% |
| 2026-05-14 | 43.5 | 43.905 | 30 | 30.505 | 12,043 | -34.33% |
| 2026-05-13 | 49.5 | 49.925 | 44.12 | 46.45 | 3,666 | -5.69% |
| 2026-05-12 | 45.055 | 50 | 44 | 49.25 | 2,939 | +9.31% |