Advertisement
U.S. markets closed

Freight Technologies, Inc. (FRGT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.5500-0.0100 (-0.64%)
At close: 04:00PM EST
1.5600 +0.01 (+0.65%)
After hours: 08:00PM EST
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20241.68001.68001.44001.55001.5500321,300
Feb 29, 20241.88001.88001.52001.56001.5600885,500
Feb 28, 20241.95001.98201.81001.86001.8600600,500
Feb 27, 20241.98002.04001.88001.96001.9600901,200
Feb 26, 20242.53002.69001.86002.06002.060016,282,800
Feb 23, 20242.11002.14002.02002.08002.0800150,400
Feb 22, 20242.01002.23002.00302.12002.1200306,600
Feb 21, 20242.00002.09001.95002.03002.0300207,000
Feb 20, 20242.28002.33001.90002.05002.0500393,700
Feb 16, 20242.01002.43001.95002.31002.3100869,100
Feb 15, 20242.00002.07001.94001.98001.9800192,200
Feb 14, 20241.96002.03001.86001.99001.9900232,300
Feb 13, 20242.02002.19001.94001.97001.9700315,100
Feb 12, 20241.99002.08901.91002.03002.0300253,100
Feb 09, 20242.01002.08001.94001.97001.9700206,300
Feb 08, 20242.17002.20001.93002.03002.0300306,100
Feb 07, 20242.08002.34001.90002.19002.1900755,600
Feb 06, 20242.07002.25901.96002.06002.0600261,000
Feb 05, 20242.35002.35001.89001.90001.9000278,400
Feb 05, 20241:10 Stock Split
Feb 02, 20242.40002.45002.17002.27002.2700191,360
Feb 01, 20242.42002.54002.17002.30002.3000130,510
Jan 31, 20242.51002.63002.50002.54002.540074,480
Jan 30, 20242.61002.75002.40002.51002.5100189,760
Jan 29, 20242.88002.90002.69002.78002.780087,500
Jan 26, 20242.85002.90002.76002.88002.880042,940
Jan 25, 20242.96003.00002.60002.86002.860087,320
Jan 24, 20242.77003.23002.71003.03003.0300217,900
Jan 23, 20242.60002.70002.50002.70002.7000110,900
Jan 22, 20242.90002.90002.64002.65002.6500107,710
Jan 19, 20242.97002.97002.63002.86002.8600105,050
Jan 18, 20243.10003.10002.80002.86002.8600164,870
Jan 17, 20243.22003.30003.01003.16003.1600199,540
Jan 16, 20243.46003.64003.30003.35003.3500838,820
Jan 12, 20243.64003.64003.21003.39003.3900149,490
Jan 11, 20243.80003.80003.45003.62003.6200126,290
Jan 10, 20243.88003.88003.32003.72003.7200296,340
Jan 09, 20243.41003.70003.21003.50003.5000240,310
Jan 08, 20243.20003.42003.13003.33003.3300133,520
Jan 05, 20243.34003.39003.21003.25003.250085,120
Jan 04, 20243.59003.61003.34003.47003.4700152,280
Jan 03, 20243.56003.70003.39003.65003.6500140,610
Jan 02, 20243.54003.80003.39003.68003.6800221,560
Dec 29, 20233.50003.64003.32003.36003.3600165,750
Dec 28, 20233.60003.70003.41003.55003.5500143,630
Dec 27, 20233.60003.78003.31003.60003.6000309,200
Dec 26, 20233.60003.60003.20003.34003.3400130,590
Dec 22, 20233.60003.64003.20003.50003.5000191,790
Dec 21, 20233.50003.70003.38003.56003.5600268,940
Dec 20, 20233.70003.99003.43003.55003.5500496,530
Dec 19, 20233.80004.20003.40003.50003.5000483,710
Dec 18, 20234.00004.30003.59003.70003.7000721,680
Dec 15, 20235.29005.54004.12004.34004.34002,044,370
Dec 14, 202312.000014.00005.50006.00006.000018,984,000
Dec 13, 20232.80002.80002.66002.80002.80003,880
Dec 12, 20232.90002.90002.63002.80002.800016,260
Dec 11, 20232.83003.00002.70002.90002.90009,500
Dec 08, 20232.88003.05002.80002.83002.83007,670
Dec 07, 20232.82003.03002.81002.88002.880010,520
Dec 06, 20233.00003.10002.83002.83002.83007,410
Dec 05, 20233.16003.30002.95002.95002.950024,860
Dec 04, 20232.95003.10002.92003.10003.100015,600
Dec 01, 20232.88002.98002.57002.93002.930030,130
Nov 30, 20232.99003.10002.75002.95002.950024,240
Nov 29, 20232.99003.29002.91002.96002.960011,570
Nov 28, 20233.11003.25002.85003.08003.080019,970
Nov 27, 20233.24003.37003.10003.11003.110013,460
Nov 24, 20233.37003.38003.20003.24003.24005,860
Nov 22, 20233.20003.37003.13003.37003.370010,440
Nov 21, 20233.40003.46003.00003.20003.200026,820
Nov 20, 20233.49003.55003.18003.38003.380021,100
Nov 17, 20233.40003.50003.19003.29003.29006,870
Nov 16, 20233.50003.50003.16003.35003.350018,200
Nov 15, 20233.43003.65003.32003.33003.330040,470
Nov 14, 20233.30003.55003.21003.50003.500057,580
Nov 13, 20233.20003.30002.90003.19003.190012,570
Nov 10, 20233.20003.27002.90003.08003.08007,330
Nov 09, 20232.90003.40002.86003.19003.190016,020
Nov 08, 20233.20003.20002.94002.96002.960013,390
Nov 07, 20233.00003.20002.99003.10003.100024,550
Nov 06, 20232.90003.08002.75003.00003.000047,480
Nov 03, 20232.82002.95002.73002.80002.800011,830
Nov 02, 20232.70002.98002.63002.87002.870026,260
Nov 01, 20232.68002.80002.59002.78002.78008,160
Oct 31, 20232.65002.81002.52002.66002.660013,760
Oct 30, 20232.93002.93002.67002.68002.680017,420
Oct 27, 20232.78002.90002.64002.79002.790020,740
Oct 26, 20232.90002.96002.66002.74002.740059,600
Oct 25, 20233.43003.46002.93003.10003.1000303,620
Oct 24, 20233.29003.40003.13003.22003.220012,340
Oct 23, 20233.31003.40003.15003.34003.34007,070
Oct 20, 20233.44003.55003.07003.35003.350026,280
Oct 19, 20233.47003.61003.12003.36003.360024,120
Oct 18, 20233.85003.85003.50003.64003.640033,780
Oct 17, 20233.80003.80003.57003.70003.70008,920
Oct 16, 20233.70003.85003.61003.80003.80003,950
Oct 13, 20233.85003.90003.52003.77003.770016,930
Oct 12, 20233.69004.19003.60003.94003.940048,740
Oct 11, 20233.62003.79003.35003.60003.600015,340
Oct 10, 20233.37003.90003.10003.80003.800023,290
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...