Freight Technologies, Inc. - Ordinary Shares (FRGT)
4.0400
-0.3200 (-7.34%)
NASDAQ· Last Trade: Jun 1st, 10:45 AM EDT
Historical Prices For Freight Technologies, Inc. - Ordinary Shares (FRGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 4.66 | 4.18 | 4.36 | 46,233 | 4.36 |
| 5/28/2026 | 4.80 | 5.19 | 4.56 | 4.70 | 128,169 | 4.70 |
| 5/27/2026 | 3.75 | 4.98 | 3.68 | 4.89 | 226,874 | 4.89 |
| 5/26/2026 | 3.72 | 4.20 | 3.66 | 3.69 | 141,489 | 3.69 |
| 5/22/2026 | 3.42 | 4.13 | 3.31 | 3.95 | 4,056,313 | 3.95 |
| 5/21/2026 | 3.86 | 4.35 | 3.57 | 3.79 | 35,210 | 3.79 |
| 5/20/2026 | 3.37 | 4.20 | 3.29 | 4.00 | 70,082 | 4.00 |
| 5/19/2026 | 3.00 | 3.41 | 2.87 | 3.24 | 82,716 | 3.24 |
| 5/18/2026 | 2.61 | 3.07 | 2.60 | 2.94 | 75,764 | 2.94 |
| 5/15/2026 | 0.62 | 0.62 | 0.50 | 0.51 | 191,070 | 2.55 |
| 5/14/2026 | 0.87 | 0.88 | 0.60 | 0.61 | 598,404 | 3.05 |
| 5/13/2026 | 0.99 | 1.00 | 0.88 | 0.93 | 183,302 | 4.64 |
| 5/12/2026 | 0.90 | 1.00 | 0.88 | 0.98 | 145,159 | 4.92 |
| 5/11/2026 | 0.82 | 0.96 | 0.78 | 0.90 | 142,242 | 4.51 |
| 5/08/2026 | 0.76 | 0.84 | 0.74 | 0.82 | 92,505 | 4.08 |
| 5/07/2026 | 0.76 | 0.78 | 0.74 | 0.74 | 24,977 | 3.71 |
| 5/06/2026 | 0.81 | 0.81 | 0.76 | 0.76 | 33,521 | 3.80 |
| 5/05/2026 | 0.77 | 0.77 | 0.74 | 0.76 | 45,926 | 3.81 |
| 5/04/2026 | 0.74 | 0.78 | 0.74 | 0.74 | 30,533 | 3.71 |
| 5/01/2026 | 0.80 | 0.80 | 0.74 | 0.74 | 29,577 | 3.71 |
| 4/30/2026 | 0.73 | 0.78 | 0.72 | 0.76 | 120,930 | 3.80 |
| 4/29/2026 | 0.78 | 0.80 | 0.74 | 0.74 | 46,750 | 3.70 |
| 4/28/2026 | 0.87 | 0.87 | 0.77 | 0.79 | 50,054 | 3.93 |
| 4/27/2026 | 0.89 | 0.91 | 0.85 | 0.87 | 71,597 | 4.34 |
| 4/24/2026 | 0.89 | 0.91 | 0.88 | 0.89 | 80,910 | 4.45 |
| 4/23/2026 | 0.87 | 0.88 | 0.83 | 0.88 | 27,631 | 4.40 |
| 4/22/2026 | 0.87 | 0.91 | 0.86 | 0.88 | 58,338 | 4.39 |
| 4/21/2026 | 0.93 | 0.95 | 0.88 | 0.89 | 122,825 | 4.45 |
| 4/20/2026 | 0.93 | 0.93 | 0.86 | 0.92 | 55,631 | 4.60 |
| 4/17/2026 | 0.91 | 0.93 | 0.89 | 0.93 | 51,641 | 4.64 |
| 4/16/2026 | 0.87 | 0.92 | 0.87 | 0.92 | 56,092 | 4.60 |
| 4/15/2026 | 0.86 | 0.88 | 0.83 | 0.88 | 84,115 | 4.40 |
| 4/14/2026 | 0.83 | 0.88 | 0.82 | 0.88 | 80,481 | 4.40 |
| 4/13/2026 | 0.80 | 0.85 | 0.80 | 0.85 | 75,275 | 4.24 |
| 4/10/2026 | 0.86 | 0.86 | 0.79 | 0.81 | 82,586 | 4.06 |
| 4/09/2026 | 0.85 | 0.89 | 0.80 | 0.81 | 101,604 | 4.03 |
| 4/08/2026 | 0.92 | 0.95 | 0.85 | 0.85 | 228,565 | 4.25 |
| 4/07/2026 | 0.87 | 0.94 | 0.83 | 0.94 | 2,595,881 | 4.70 |
| 4/06/2026 | 0.93 | 1.01 | 0.86 | 1.01 | 85,006 | 5.05 |
| 4/02/2026 | 0.82 | 0.98 | 0.82 | 0.91 | 171,683 | 4.55 |
| 4/01/2026 | 0.83 | 0.85 | 0.80 | 0.82 | 22,341 | 4.11 |
| 3/31/2026 | 0.82 | 0.86 | 0.81 | 0.83 | 41,724 | 4.15 |
| 3/30/2026 | 0.99 | 0.99 | 0.75 | 0.82 | 186,417 | 4.10 |
| 3/27/2026 | 1.02 | 1.02 | 0.99 | 0.99 | 77,874 | 4.95 |
| 3/26/2026 | 1.05 | 1.12 | 1.02 | 1.04 | 89,713 | 5.20 |
| 3/25/2026 | 1.04 | 1.08 | 1.04 | 1.06 | 54,922 | 5.30 |
| 3/24/2026 | 1.06 | 1.06 | 1.03 | 1.05 | 40,227 | 5.25 |
| 3/23/2026 | 1.02 | 1.06 | 1.01 | 1.06 | 91,931 | 5.30 |
| 3/20/2026 | 1.04 | 1.08 | 1.01 | 1.03 | 114,506 | 5.15 |
| 3/19/2026 | 1.07 | 1.07 | 1.03 | 1.04 | 71,616 | 5.20 |
| 3/18/2026 | 1.12 | 1.13 | 1.04 | 1.08 | 191,208 | 5.40 |
| 3/17/2026 | 1.15 | 1.17 | 1.10 | 1.12 | 170,098 | 5.60 |
| 3/16/2026 | 1.14 | 1.16 | 1.11 | 1.14 | 311,096 | 5.70 |
| 3/13/2026 | 1.19 | 1.20 | 1.11 | 1.12 | 185,355 | 5.60 |
| 3/12/2026 | 1.08 | 1.23 | 1.06 | 1.21 | 795,002 | 6.05 |
| 3/11/2026 | 1.05 | 1.11 | 1.04 | 1.07 | 168,904 | 5.35 |
| 3/10/2026 | 1.06 | 1.10 | 1.03 | 1.03 | 195,739 | 5.15 |
| 3/09/2026 | 1.11 | 1.11 | 1.04 | 1.07 | 192,353 | 5.35 |
| 3/06/2026 | 1.15 | 1.16 | 1.10 | 1.13 | 255,505 | 5.65 |
| 3/05/2026 | 1.16 | 1.21 | 1.14 | 1.19 | 150,089 | 5.95 |
| 3/04/2026 | 1.16 | 1.22 | 1.13 | 1.20 | 257,301 | 6.00 |
| 3/03/2026 | 1.15 | 1.20 | 1.10 | 1.17 | 176,803 | 5.85 |
| 3/02/2026 | 1.06 | 1.17 | 1.05 | 1.17 | 403,962 | 5.85 |