Freight Technologies, Inc. - Ordinary Shares (FRGT)

Last Price1.8400

Change+0.1600 (9.52%)

NASDAQ · Last Trade: Jan 4th, 8:50 AM EST

Historical Prices For Freight Technologies, Inc. - Ordinary Shares (FRGT)

Date Range:

2025-10-04 - 2026-01-04

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	1.70	1.87	1.68	1.84	45,372	1.84
12/31/2025	1.78	1.80	1.68	1.68	52,482	1.68
12/30/2025	1.90	1.91	1.76	1.78	52,415	1.78
12/29/2025	2.06	2.07	1.91	1.92	47,600	1.92
12/26/2025	2.14	2.14	2.00	2.04	61,558	2.04
12/24/2025	2.16	2.23	2.03	2.12	75,627	2.12
12/23/2025	2.41	2.44	2.14	2.20	57,119	2.20
12/22/2025	2.51	2.56	2.35	2.44	80,453	2.44
12/19/2025	2.50	2.60	2.35	2.49	142,233	2.49
12/18/2025	2.30	2.54	2.26	2.43	98,988	2.43
12/17/2025	2.46	2.50	2.23	2.32	150,431	2.32
12/16/2025	2.55	2.73	2.40	2.51	385,622	2.51
12/15/2025	2.98	3.31	2.17	2.43	250,036	2.43
12/12/2025	0.70	0.71	0.60	0.60	911,851	3.00
12/11/2025	0.73	0.75	0.67	0.68	431,169	3.40
12/10/2025	0.77	0.82	0.75	0.76	255,916	3.78
12/09/2025	0.79	0.82	0.72	0.78	536,457	3.88
12/08/2025	0.74	0.79	0.71	0.79	789,078	3.95
12/05/2025	0.69	0.72	0.67	0.70	1,551,828	3.50
12/04/2025	0.67	0.67	0.64	0.66	408,342	3.29
12/03/2025	0.68	0.71	0.65	0.67	332,630	3.35
12/02/2025	0.70	0.71	0.68	0.68	381,064	3.40
12/01/2025	0.75	0.76	0.69	0.71	568,528	3.53
11/28/2025	0.78	0.79	0.74	0.77	735,715	3.83
11/26/2025	0.71	0.83	0.71	0.76	1,251,144	3.82
11/25/2025	0.73	0.75	0.69	0.72	582,515	3.58
11/24/2025	0.80	0.80	0.73	0.74	724,128	3.71
11/21/2025	0.84	0.84	0.83	0.83	1,489,400	4.14
11/20/2025	1.01	1.04	0.83	0.85	8,169,855	4.25
11/19/2025	0.99	1.37	0.90	0.90	278,295,406	4.50
11/18/2025	0.66	0.68	0.62	0.66	194,736	3.30
11/17/2025	0.73	0.75	0.63	0.66	317,304	3.29
11/14/2025	0.76	0.78	0.73	0.75	173,170	3.73
11/13/2025	0.81	0.83	0.74	0.75	209,891	3.77
11/12/2025	0.81	0.85	0.81	0.82	143,103	4.12
11/11/2025	0.85	0.85	0.81	0.82	128,482	4.11
11/10/2025	0.86	0.87	0.83	0.85	92,835	4.23
11/07/2025	0.81	0.85	0.78	0.84	320,104	4.20
11/06/2025	0.85	0.85	0.81	0.84	150,901	4.21
11/05/2025	0.86	0.88	0.84	0.85	199,876	4.25
11/04/2025	0.93	0.99	0.81	0.83	565,452	4.15
11/03/2025	0.94	1.06	0.94	1.01	718,544	5.05
10/31/2025	0.98	1.10	0.93	1.01	784,196	5.05
10/30/2025	1.12	1.13	1.03	1.03	1,045,708	5.15
10/29/2025	1.22	1.37	1.15	1.17	2,769,087	5.85
10/28/2025	1.80	2.05	1.37	1.40	106,333,090	7.00
10/27/2025	1.21	1.24	1.15	1.23	32,478,620	6.15
10/24/2025	1.18	1.19	1.16	1.17	54,025	5.85
10/23/2025	1.18	1.19	1.16	1.18	46,534	5.90
10/22/2025	1.22	1.24	1.16	1.18	148,655	5.90
10/21/2025	1.26	1.26	1.22	1.23	56,352	6.15
10/20/2025	1.22	1.29	1.22	1.25	96,621	6.25
10/17/2025	1.26	1.30	1.21	1.22	245,226	6.10
10/16/2025	1.28	1.30	1.24	1.25	98,888	6.25
10/15/2025	1.25	1.34	1.24	1.28	116,124	6.40
10/14/2025	1.28	1.32	1.25	1.28	74,914	6.40
10/13/2025	1.29	1.31	1.25	1.27	138,914	6.35
10/10/2025	1.38	1.39	1.28	1.28	109,016	6.40
10/09/2025	1.38	1.41	1.37	1.39	53,759	6.95
10/08/2025	1.35	1.43	1.35	1.38	52,305	6.90
10/07/2025	1.46	1.46	1.34	1.35	123,829	6.75
10/06/2025	1.37	1.45	1.37	1.45	169,686	7.25