5 DAY PERFORMANCE
+53.68%
1 MONTH PERFORMANCE
+52.55%
3 MONTH PERFORMANCE
+22.22%
6 MONTH PERFORMANCE
-33.65%
YEAR-TO-DATE PERFORMANCE
+10.58%
1 YEAR PERFORMANCE
-94.78%
Freight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.62 | $1.53 (-5.56%) | $1.62 | $1.45 | 96,194 | $2.65 M |
| 03/11/2025 | $1.51 | $1.61 (6.62%) | $1.63 | $1.45 | 143,056 | $2.78 M |
| 03/10/2025 | $1.36 | $1.50 (10.29%) | $1.54 | $1.32 | 155,421 | $2.59 M |
| 03/07/2025 | $1.37 | $1.36 (-0.73%) | $1.50 | $1.35 | 250,700 | $2.35 M |
| 03/06/2025 | $1.80 | $1.39 (-22.78%) | $1.95 | $1.39 | 1.22 M | $2.40 M |
| 03/05/2025 | $1.64 | $1.61 (-1.83%) | $1.80 | $1.47 | 2.38 M | $2.78 M |
| 03/04/2025 | $1.21 | $1.58 (30.58%) | $1.99 | $1.19 | 77.53 M | $2.73 M |
| 03/03/2025 | $1.14 | $1.03 (-9.65%) | $1.14 | $1.03 | 48,000 | $1.78 M |
| 02/28/2025 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.11 | 12,279 | $1.94 M |
| 02/27/2025 | $1.23 | $1.19 (-3.25%) | $1.27 | $1.19 | 20,383 | $2.06 M |
| 02/26/2025 | $1.19 | $1.22 (2.52%) | $1.24 | $1.18 | 12,987 | $2.11 M |
| 02/25/2025 | $1.22 | $1.18 (-3.28%) | $1.29 | $1.18 | 20,500 | $2.04 M |
| 02/24/2025 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.21 | 25,900 | $2.11 M |
| 02/21/2025 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.22 | 23,405 | $2.18 M |
| 02/20/2025 | $1.32 | $1.28 (-3.03%) | $1.36 | $1.24 | 42,208 | $2.21 M |
| 02/19/2025 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.25 | 53,624 | $2.23 M |
| 02/18/2025 | $1.41 | $1.25 (-11.35%) | $1.41 | $1.22 | 52,019 | $2.16 M |
| 02/14/2025 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.32 | 17,702 | $2.28 M |
| 02/13/2025 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.34 | 16,000 | $2.37 M |
| 02/12/2025 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.36 | 13,404 | $2.37 M |
| 02/11/2025 | $1.35 | $1.47 (8.89%) | $1.50 | $1.34 | 52,900 | $2.54 M |
| 02/10/2025 | $1.31 | $1.38 (5.34%) | $1.43 | $1.31 | 94,700 | $2.39 M |
| 02/07/2025 | $1.25 | $1.31 (4.8%) | $1.37 | $1.23 | 101,029 | $2.27 M |
| 02/06/2025 | $1.28 | $1.19 (-7.03%) | $1.28 | $1.17 | 61,121 | $2.06 M |
| 02/05/2025 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.23 | 23,750 | $2.13 M |
| 02/04/2025 | $1.28 | $1.25 (-2.34%) | $1.34 | $1.25 | 16,400 | $2.16 M |
| 02/03/2025 | $1.34 | $1.28 (-4.48%) | $1.42 | $1.26 | 43,200 | $2.21 M |
| 01/31/2025 | $1.40 | $1.33 (-5%) | $1.43 | $1.33 | 34,600 | $2.30 M |
| 01/30/2025 | $1.39 | $1.41 (1.44%) | $1.44 | $1.36 | 44,844 | $2.44 M |
| 01/29/2025 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.36 | 24,500 | $2.40 M |
| 01/28/2025 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.39 | 29,714 | $2.44 M |
| 01/27/2025 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.41 | 22,352 | $2.54 M |
| 01/24/2025 | $1.45 | $1.45 (0%) | $1.53 | $1.43 | 28,828 | $2.51 M |
| 01/23/2025 | $1.43 | $1.45 (1.4%) | $1.49 | $1.41 | 47,409 | $2.51 M |
| 01/22/2025 | $1.33 | $1.46 (9.77%) | $1.46 | $1.31 | 107,810 | $2.52 M |
| 01/21/2025 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.28 | 124,422 | $2.33 M |
| 01/17/2025 | $1.39 | $1.36 (-2.16%) | $1.41 | $1.31 | 51,120 | $2.35 M |
| 01/16/2025 | $1.41 | $1.39 (-1.42%) | $1.47 | $1.35 | 144,342 | $2.40 M |
| 01/15/2025 | $1.46 | $1.38 (-5.48%) | $1.46 | $1.37 | 50,829 | $2.39 M |
| 01/14/2025 | $1.33 | $1.42 (6.77%) | $1.46 | $1.33 | 149,223 | $2.46 M |
| 01/13/2025 | $1.50 | $1.32 (-12%) | $1.52 | $1.25 | 477,733 | $2.28 M |
| 01/10/2025 | $1.60 | $1.66 (3.75%) | $1.69 | $1.56 | 95,300 | $2.87 M |
| 01/08/2025 | $1.90 | $1.59 (-16.32%) | $1.93 | $1.58 | 1.60 M | $2.75 M |
| 01/07/2025 | $2.18 | $2.00 (-8.26%) | $2.19 | $1.98 | 84,727 | $3.46 M |
| 01/06/2025 | $2.30 | $2.09 (-9.13%) | $2.34 | $1.92 | 156,600 | $3.61 M |
| 01/03/2025 | $2.06 | $2.23 (8.25%) | $2.25 | $2.06 | 91,045 | $3.86 M |
| 01/02/2025 | $1.87 | $2.04 (9.09%) | $2.20 | $1.87 | 235,551 | $3.53 M |
| 12/31/2024 | $2.02 | $1.89 (-6.44%) | $2.02 | $1.83 | 148,119 | $3.27 M |
| 12/30/2024 | $1.97 | $1.93 (-2.03%) | $2.01 | $1.83 | 96,100 | $3.34 M |
| 12/27/2024 | $1.94 | $1.97 (1.55%) | $2.06 | $1.94 | 59,430 | $3.41 M |
| 12/26/2024 | $1.91 | $1.94 (1.57%) | $1.96 | $1.83 | 42,528 | $3.35 M |
| 12/24/2024 | $2.05 | $1.91 (-6.83%) | $2.05 | $1.85 | 71,021 | $3.30 M |
| 12/23/2024 | $1.80 | $2.03 (12.78%) | $2.09 | $1.75 | 292,500 | $3.51 M |
| 12/20/2024 | $1.72 | $1.77 (2.91%) | $1.85 | $1.67 | 107,800 | $3.06 M |
| 12/19/2024 | $1.58 | $1.68 (6.33%) | $1.74 | $1.57 | 87,684 | $2.90 M |
| 12/18/2024 | $1.62 | $1.56 (-3.7%) | $1.68 | $1.56 | 56,574 | $2.70 M |
| 12/17/2024 | $1.62 | $1.67 (3.09%) | $1.70 | $1.56 | 78,320 | $2.89 M |
| 12/16/2024 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.56 | 83,430 | $2.82 M |
| 12/13/2024 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.66 | 41,655 | $2.96 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.
