Skip to main content

Freight Technologies, Inc. - Ordinary Shares (NQ:FRGT)

1.790 -0.030 (-1.65%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.890 1.887 1.760 1.790 57,860 -0.03(-1.65%)
Jun 27, 2025 1.890 1.960 1.800 1.820 56,659 -0.04(-2.15%)
Jun 26, 2025 1.840 1.860 1.730 1.860 64,065 +0.08(+4.20%)
Jun 25, 2025 1.870 1.890 1.750 1.785 63,019 -0.09(-4.80%)
Jun 24, 2025 1.942 1.970 1.540 1.875 181,704 -0.06(-3.35%)
Jun 23, 2025 2.100 2.100 1.910 1.940 103,077 -0.17(-8.06%)
Jun 20, 2025 2.060 2.162 2.040 2.110 82,943 +0.07(+3.43%)
Jun 18, 2025 2.040 2.040 1.970 2.040 44,377 +0.05(+2.51%)
Jun 17, 2025 2.030 2.080 1.990 1.990 74,429 -0.02(-1.00%)
Jun 16, 2025 2.170 2.170 2.010 2.010 120,407 -0.16(-7.37%)
Jun 13, 2025 2.270 2.300 2.170 2.170 74,219 -0.15(-6.47%)
Jun 12, 2025 2.410 2.410 2.280 2.320 87,090 -0.03(-1.28%)
Jun 11, 2025 2.350 2.450 2.350 2.350 75,681 +0.04(+1.73%)
Jun 10, 2025 2.390 2.593 2.310 2.310 143,805 -0.15(-6.10%)
Jun 09, 2025 2.480 2.522 2.312 2.460 103,092 -0.02(-0.81%)
Jun 06, 2025 2.430 2.525 2.390 2.480 107,008 +0.03(+1.22%)
Jun 05, 2025 2.710 2.753 2.425 2.450 209,219 -0.22(-8.24%)
Jun 04, 2025 2.470 2.786 2.395 2.670 406,185 +0.25(+10.33%)
Jun 03, 2025 2.320 2.697 2.305 2.420 375,466 +0.12(+5.22%)
Jun 02, 2025 2.140 2.400 2.062 2.300 307,642 +0.16(+7.48%)
May 30, 2025 2.210 2.350 2.050 2.140 273,482 -0.07(-3.17%)
May 29, 2025 2.450 2.457 2.210 2.210 276,386 -0.23(-9.43%)
May 28, 2025 2.390 2.570 2.251 2.440 259,727 +0.05(+2.09%)
May 27, 2025 2.600 2.680 2.210 2.390 434,920 -0.29(-10.86%)
May 23, 2025 2.776 2.776 2.569 2.681 177,127 -0.10(-3.76%)
May 22, 2025 3.508 3.508 2.668 2.786 665,448 -1.18(-29.82%)
May 21, 2025 3.720 4.160 3.682 3.970 230,280 +0.25(+6.66%)
May 20, 2025 4.040 4.040 3.720 3.722 189,373 -0.32(-7.88%)
May 19, 2025 3.980 4.080 3.708 4.040 159,247 +0.04(+1.00%)
May 16, 2025 4.120 4.120 3.960 4.000 167,742 -0.16(-3.85%)
May 15, 2025 4.480 4.520 3.749 4.160 501,770 -0.36(-7.96%)
May 14, 2025 4.640 4.840 4.520 4.520 369,261 +0.00(+0.00%)
May 13, 2025 4.800 4.880 4.440 4.520 625,979 -0.56(-11.02%)
May 12, 2025 6.920 8.600 4.840 5.080 14,179,631 +0.08(+1.60%)
May 09, 2025 5.200 5.920 5.000 5.000 518,960 -0.16(-3.10%)
May 08, 2025 5.160 5.960 4.440 5.160 1,020,326 -0.16(-3.01%)
May 07, 2025 5.640 5.720 4.980 5.320 2,991,906 -0.20(-3.62%)
May 06, 2025 6.360 7.080 5.040 5.520 2,202,502 -0.28(-4.83%)
May 05, 2025 6.760 7.040 5.720 5.800 1,364,591 -2.52(-30.29%)
May 02, 2025 12.52 13.96 7.720 8.320 40,991,320 +4.38(+111.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.