UK markets closed

Freight Technologies, Inc. (FRGT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9188-0.0111 (-1.19%)
As of 02:53PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.91310.92500.88000.91880.918833,698
18 Apr 20240.96000.97700.91000.91900.919049,500
17 Apr 20240.90601.03000.89000.93100.9310340,300
16 Apr 20240.89900.89900.84200.86400.864082,200
15 Apr 20240.93000.94500.88000.89000.890091,200
12 Apr 20240.95000.96100.90000.94700.9470138,100
11 Apr 20240.99901.00000.95100.96800.968076,300
10 Apr 20241.00001.05000.96701.00001.0000247,100
09 Apr 20241.13001.13900.95400.99700.9970584,800
08 Apr 20241.24001.24001.11001.16001.1600286,300
05 Apr 20241.24001.28001.18001.20001.2000140,500
04 Apr 20241.23001.25001.20701.22001.220097,200
03 Apr 20241.23001.30001.19001.22001.2200144,300
02 Apr 20241.25001.27001.18001.22001.2200192,100
01 Apr 20241.36001.36001.22001.25001.2500127,800
28 Mar 20241.27001.36001.27001.36001.3600144,100
27 Mar 20241.20001.31001.19001.28001.2800158,400
26 Mar 20241.31001.36101.17001.25001.2500307,900
25 Mar 20241.36001.41001.27001.32001.3200293,900
22 Mar 20241.49001.49001.27001.29001.2900516,400
21 Mar 20241.50001.53001.47001.50001.500063,800
20 Mar 20241.45001.52001.36001.49001.4900252,400
19 Mar 20241.50001.53001.45001.45001.4500167,900
18 Mar 20241.49001.56001.49001.54001.5400106,100
15 Mar 20241.46001.58001.45001.55001.5500195,000
14 Mar 20241.59001.62001.44001.48001.4800345,800
13 Mar 20241.54001.68001.50001.60001.6000533,100
12 Mar 20241.58001.59001.47001.50001.5000221,000
11 Mar 20241.70001.73001.61001.62001.6200338,800
08 Mar 20241.62001.70001.53001.65001.6500398,700
07 Mar 20241.64001.74001.60001.69001.6900361,900
06 Mar 20241.47001.64001.43001.57001.5700302,100
05 Mar 20241.55001.55901.45001.47001.4700155,200
04 Mar 20241.56001.56101.49001.53001.5300134,900
01 Mar 20241.68001.68001.44001.55001.5500321,300
29 Feb 20241.88001.88001.52001.56001.5600885,500
28 Feb 20241.95001.98201.81001.86001.8600600,500
27 Feb 20241.98002.04001.88001.96001.9600901,200
26 Feb 20242.53002.69001.86002.06002.060016,282,800
23 Feb 20242.11002.14002.02002.08002.0800150,400
22 Feb 20242.01002.23002.00302.12002.1200306,600
21 Feb 20242.00002.09001.95002.03002.0300207,000
20 Feb 20242.28002.33001.90002.05002.0500393,700
16 Feb 20242.01002.43001.95002.31002.3100869,100
15 Feb 20242.00002.07001.94001.98001.9800192,200
14 Feb 20241.96002.03001.86001.99001.9900232,300
13 Feb 20242.02002.19001.94001.97001.9700315,100
12 Feb 20241.99002.08901.91002.03002.0300253,100
09 Feb 20242.01002.08001.94001.97001.9700206,300
08 Feb 20242.17002.20001.93002.03002.0300306,100
07 Feb 20242.08002.34001.90002.19002.1900755,600
06 Feb 20242.07002.25901.96002.06002.0600261,000
05 Feb 20242.35002.35001.89001.90001.9000278,400
05 Feb 20241:10 Stock split
02 Feb 20242.40002.45002.17002.27002.2700191,360
01 Feb 20242.42002.54002.17002.30002.3000130,510
31 Jan 20242.51002.63002.50002.54002.540074,480
30 Jan 20242.61002.75002.40002.51002.5100189,760
29 Jan 20242.88002.90002.69002.78002.780087,500
26 Jan 20242.85002.90002.76002.88002.880042,940
25 Jan 20242.96003.00002.60002.86002.860087,320
24 Jan 20242.77003.23002.71003.03003.0300217,900
23 Jan 20242.60002.70002.50002.70002.7000110,900
22 Jan 20242.90002.90002.64002.65002.6500107,710
19 Jan 20242.97002.97002.63002.86002.8600105,050
18 Jan 20243.10003.10002.80002.86002.8600164,870
17 Jan 20243.22003.30003.01003.16003.1600199,540
16 Jan 20243.46003.64003.30003.35003.3500838,820
12 Jan 20243.64003.64003.21003.39003.3900149,490
11 Jan 20243.80003.80003.45003.62003.6200126,290
10 Jan 20243.88003.88003.32003.72003.7200296,340
09 Jan 20243.41003.70003.21003.50003.5000240,310
08 Jan 20243.20003.42003.13003.33003.3300133,520
05 Jan 20243.34003.39003.21003.25003.250085,120
04 Jan 20243.59003.61003.34003.47003.4700152,280
03 Jan 20243.56003.70003.39003.65003.6500140,610
02 Jan 20243.54003.80003.39003.68003.6800221,560
29 Dec 20233.50003.64003.32003.36003.3600165,750
28 Dec 20233.60003.70003.41003.55003.5500143,630
27 Dec 20233.60003.78003.31003.60003.6000309,200
26 Dec 20233.60003.60003.20003.34003.3400130,590
22 Dec 20233.60003.64003.20003.50003.5000191,790
21 Dec 20233.50003.70003.38003.56003.5600268,940
20 Dec 20233.70003.99003.43003.55003.5500496,530
19 Dec 20233.80004.20003.40003.50003.5000483,710
18 Dec 20234.00004.30003.59003.70003.7000721,680
15 Dec 20235.29005.54004.12004.34004.34002,044,370
14 Dec 202312.000014.00005.50006.00006.000018,984,000
13 Dec 20232.80002.80002.66002.80002.80003,880
12 Dec 20232.90002.90002.63002.80002.800016,260
11 Dec 20232.83003.00002.70002.90002.90009,500
08 Dec 20232.88003.05002.80002.83002.83007,670
07 Dec 20232.82003.03002.81002.88002.880010,520
06 Dec 20233.00003.10002.83002.83002.83007,410
05 Dec 20233.16003.30002.95002.95002.950024,860
04 Dec 20232.95003.10002.92003.10003.100015,600
01 Dec 20232.88002.98002.57002.93002.930030,130
30 Nov 20232.99003.10002.75002.95002.950024,240
29 Nov 20232.99003.29002.91002.96002.960011,570
28 Nov 20233.11003.25002.85003.08003.080019,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...