5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-56.33%
3 MONTH PERFORMANCE
-96.87%
6 MONTH PERFORMANCE
-97.19%
YEAR-TO-DATE PERFORMANCE
-98.73%
1 YEAR PERFORMANCE
-99.50%
Freight Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.96 | $0.92 (-3.72%) | $0.97 | $0.86 | 90.71 K | |
| 11/04/2026 | $1.06 | $0.99 (-7.05%) | $1.08 | $0.96 | 236.55 K | $163.62 K |
| 11/03/2026 | $0.84 | $1.05 (25.72%) | $1.17 | $0.84 | 996.44 K | $174.37 K |
| 11/02/2026 | $1.02 | $0.84 (-18.12%) | $1.03 | $0.83 | 365.10 K | $138.69 K |
| 10/30/2026 | $0.98 | $1.07 (9.18%) | $1.35 | $0.96 | 5.25 M | $177.69 K |
| 10/29/2026 | $0.97 | $0.94 (-2.77%) | $1.09 | $0.94 | 424.13 K | $156.38 K |
| 10/28/2026 | $1.11 | $1.00 (-9.91%) | $1.11 | $0.79 | 410.50 K | $166.06 K |
| 10/27/2026 | $1.08 | $1.16 (7.41%) | $1.46 | $1.05 | 13.64 M | $192.63 K |
| 10/26/2026 | $1.09 | $1.00 (-8.26%) | $1.09 | $1.00 | 283.87 K | $166.06 K |
| 10/23/2026 | $1.22 | $1.11 (-9.02%) | $1.25 | $1.11 | 254.80 K | $184.33 K |
| 10/22/2026 | $1.29 | $1.23 (-4.65%) | $1.31 | $1.23 | 328.58 K | $204.26 K |
| 10/21/2026 | $1.49 | $1.34 (-10.07%) | $1.52 | $1.29 | 447.28 K | $222.52 K |
| 10/20/2026 | $1.35 | $1.54 (14.07%) | $1.64 | $1.35 | 595.60 K | $255.74 K |
| 10/19/2026 | $2.01 | $1.47 (-26.87%) | $2.15 | $1.25 | 10.26 M | $244.11 K |
| 10/16/2026 | $1.86 | $1.48 (-20.43%) | $1.86 | $1.31 | 5.39 M | $245.77 K |
| 10/15/2026 | $2.19 | $1.87 (-14.61%) | $2.49 | $1.70 | 6.82 M | $310.54 K |
| 10/14/2026 | $2.80 | $2.46 (-12.14%) | $2.92 | $2.35 | 4.68 M | $4.09 M |
| 10/13/2026 | $3.00 | $2.78 (-7.33%) | $3.81 | $2.70 | 8.87 M | $4.62 M |
| 10/12/2026 | $3.10 | $3.50 (12.9%) | $4.47 | $3.00 | 100.82 M | $5.81 M |
| 10/09/2026 | $3.10 | $2.94 (-5.16%) | $3.60 | $2.65 | 104.37 M | $4.88 M |
| 10/08/2026 | $2.60 | $2.56 (-1.54%) | $2.69 | $2.13 | 9.24 M | $4.25 M |
| 10/07/2026 | $2.62 | $2.52 (-3.82%) | $2.79 | $2.43 | 13.05 M | $4.18 M |
| 10/06/2026 | $6.58 | $3.22 (-51.06%) | $7.31 | $3.00 | 332.06 M | $5.35 M |
| 10/05/2026 | $2.45 | $2.45 (0%) | $2.69 | $2.36 | 1.28 M | $4.07 M |
| 10/02/2026 | $2.63 | $2.52 (-4.18%) | $2.63 | $2.31 | 2.07 M | $4.18 M |
| 10/01/2026 | $2.51 | $2.59 (3.19%) | $2.62 | $2.47 | 3.49 M | $4.30 M |
| 09/30/2026 | $3.50 | $2.80 (-20%) | $3.55 | $2.41 | 61.73 M | $4.65 M |
| 09/29/2026 | $3.17 | $3.03 (-4.42%) | $3.39 | $2.70 | 1.18 M | $5.03 M |
| 09/28/2026 | $3.40 | $3.30 (-2.94%) | $4.62 | $3.11 | 4.37 M | $5.48 M |
| 09/25/2026 | $3.70 | $3.50 (-5.41%) | $4.10 | $3.25 | 1.13 M | $5.81 M |
| 09/24/2026 | $3.90 | $4.00 (2.56%) | $4.51 | $3.60 | 3.19 M | $6.64 M |
| 09/23/2026 | $5.00 | $4.90 (-2%) | $7.40 | $4.11 | 30.44 M | $8.14 M |
| 09/22/2026 | $4.70 | $4.95 (5.32%) | $5.10 | $4.40 | 557.24 K | $8.22 M |
| 09/21/2026 | $6.00 | $5.00 (-16.67%) | $6.00 | $4.50 | 866.50 K | $8.30 M |
| 09/18/2026 | $9.20 | $6.30 (-31.52%) | $9.30 | $5.00 | 376.81 K | $10.46 M |
| 09/17/2026 | $9.58 | $9.77 (1.98%) | $11.80 | $8.60 | 67.74 K | $16.22 M |
| 09/16/2026 | $7.70 | $10.30 (33.77%) | $13.00 | $7.70 | 658.51 K | $17.10 M |
| 09/15/2026 | $8.50 | $7.91 (-6.94%) | $8.59 | $7.61 | 3.39 K | $13.14 M |
| 09/14/2026 | $8.81 | $8.35 (-5.22%) | $9.00 | $8.34 | 6.10 K | $13.87 M |
| 09/11/2026 | $9.60 | $8.70 (-9.38%) | $9.76 | $8.40 | 13.37 K | $14.45 M |
| 09/10/2026 | $10.20 | $9.80 (-3.92%) | $10.20 | $9.55 | 7.08 K | $16.27 M |
| 09/09/2026 | $10.20 | $9.70 (-4.9%) | $10.90 | $9.44 | 9.92 K | $16.11 M |
| 09/08/2026 | $10.30 | $10.20 (-0.97%) | $10.50 | $9.60 | 8.19 K | $16.94 M |
| 09/04/2026 | $10.80 | $10.70 (-0.93%) | $10.90 | $10.20 | 6.34 K | $17.77 M |
| 09/03/2026 | $12.10 | $10.90 (-9.92%) | $12.10 | $10.50 | 10.66 K | $18.10 M |
| 09/02/2026 | $13.30 | $12.00 (-9.77%) | $13.80 | $11.40 | 13.97 K | $19.93 M |
| 09/01/2026 | $13.50 | $13.30 (-1.48%) | $13.70 | $13.00 | 4.55 K | $22.09 M |
| 08/31/2026 | $14.50 | $13.40 (-7.59%) | $14.60 | $13.40 | 4.93 K | $22.25 M |
| 08/28/2026 | $14.90 | $14.50 (-2.68%) | $15.20 | $14.50 | 4.31 K | $24.08 M |
| 08/27/2026 | $14.80 | $14.90 (0.68%) | $15.30 | $13.50 | 10.95 K | $24.74 M |
| 08/26/2026 | $15.00 | $15.10 (0.67%) | $16.00 | $14.80 | 9.79 K | $25.08 M |
| 08/25/2026 | $15.80 | $15.10 (-4.43%) | $16.90 | $14.70 | 10.85 K | $25.08 M |
| 08/24/2026 | $16.20 | $16.00 (-1.23%) | $16.90 | $15.50 | 11.04 K | $26.57 M |
| 08/21/2026 | $16.70 | $16.40 (-1.8%) | $16.90 | $15.40 | 8.63 K | $27.23 M |
| 08/20/2026 | $17.40 | $16.40 (-5.75%) | $17.50 | $15.00 | 13.53 K | $27.23 M |
| 08/19/2026 | $16.20 | $17.60 (8.64%) | $18.00 | $15.30 | 20.22 K | $29.23 M |
| 08/18/2026 | $16.90 | $15.60 (-7.69%) | $17.20 | $15.20 | 13.20 K | $25.91 M |
| 08/17/2026 | $16.80 | $17.10 (1.79%) | $18.20 | $15.00 | 31.34 K | $28.40 M |
| 08/14/2026 | $18.60 | $18.30 (-1.61%) | $19.50 | $18.10 | 49.85 K | $30.39 M |
| 08/13/2026 | $29.40 | $21.70 (-26.19%) | $30.10 | $18.50 | 1.45 M | $36.04 M |
| 08/12/2026 | $24.90 | $24.20 (-2.81%) | $29.80 | $23.20 | 13.36 K | $40.19 M |
| 08/11/2026 | $25.60 | $25.70 (0.39%) | $26.40 | $24.20 | 6.54 K | $42.68 M |
| 08/10/2026 | $27.70 | $24.50 (-11.55%) | $29.60 | $24.00 | 8.11 K | $40.69 M |
| 08/07/2026 | $29.20 | $27.40 (-6.16%) | $30.00 | $26.50 | 4.94 K | $45.50 M |
| 08/06/2026 | $28.60 | $30.00 (4.9%) | $32.10 | $27.10 | 10.58 K | $49.82 M |
| 08/05/2026 | $34.50 | $34.20 (-0.87%) | $34.50 | $32.20 | 55.37 K | $56.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
