FRGT - Freight Technologies, Inc.
1.25
-0.040 -3.200%
Share volume: 1,978,544
Last Updated: 05-09-2025
Business Services/Services – Management, Public Relations, Consulting:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$1.29
-0.04
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.30 | $1.30 | $1.48 | $1.48 | $1.25 | $1.25 | $1.25 | $1.25 | 1,978,544 | $1,978,544.00 |
| 05-08-2025 | $1.29 | $1.29 | $1.49 | $1.49 | $1.11 | $1.11 | $1.29 | $1.29 | 4,088,393 | $4,088,393.00 |
| 05-07-2025 | $1.41 | $1.41 | $1.43 | $1.43 | $1.25 | $1.25 | $1.33 | $1.33 | 12,003,566 | $12,003,566.00 |
| 05-06-2025 | $1.59 | $1.59 | $1.77 | $1.77 | $1.26 | $1.26 | $1.38 | $1.38 | 8,928,174 | $8,928,174.00 |
| 05-05-2025 | $1.69 | $1.69 | $1.76 | $1.76 | $1.43 | $1.43 | $1.45 | $1.45 | 5,494,369 | $5,494,369.00 |
| 05-02-2025 | $3.13 | $3.13 | $3.49 | $3.49 | $1.93 | $1.93 | $2.08 | $2.08 | 162,154,337 | $162,154,337.00 |
| 05-01-2025 | $1.17 | $1.17 | $1.21 | $1.21 | $0.91 | $0.91 | $0.98 | $0.98 | 1,405,371 | $1,405,371.00 |
| 04-30-2025 | $1.09 | $1.09 | $1.46 | $1.46 | $1.05 | $1.05 | $1.24 | $1.24 | 27,728,750 | $27,728,750.00 |
| 04-29-2025 | $1.04 | $1.04 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | $1.00 | 6,715 | $6,715.00 |
| 04-28-2025 | $1.02 | $1.02 | $1.05 | $1.05 | $0.99 | $0.99 | $1.00 | $1.00 | 21,920 | $21,920.00 |
