5 DAY PERFORMANCE
+98.57%
1 MONTH PERFORMANCE
+64.38%
3 MONTH PERFORMANCE
+5.30%
6 MONTH PERFORMANCE
-39.83%
YEAR-TO-DATE PERFORMANCE
-81.61%
1 YEAR PERFORMANCE
-80.14%
Freight Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.79 | $0.78 (-1.65%) | $0.83 | $0.72 | 538.29 K | $1.32 M |
| 12/08/2025 | $0.74 | $0.79 (6.6%) | $0.79 | $0.71 | 790.70 K | $1.34 M |
| 12/05/2025 | $0.69 | $0.70 (1.29%) | $0.72 | $0.67 | 1.55 M | $1.18 M |
| 12/04/2025 | $0.67 | $0.66 (-1.78%) | $0.67 | $0.64 | 417.20 K | $1.11 M |
| 12/03/2025 | $0.68 | $0.67 (-1.88%) | $0.71 | $0.65 | 346.04 K | $1.13 M |
| 12/02/2025 | $0.71 | $0.68 (-3.55%) | $0.71 | $0.68 | 392.75 K | $1.15 M |
| 12/01/2025 | $0.75 | $0.71 (-5.96%) | $0.76 | $0.69 | 575.05 K | $1.19 M |
| 11/28/2025 | $0.78 | $0.77 (-1.69%) | $0.79 | $0.74 | 735.72 K | $1.30 M |
| 11/26/2025 | $0.71 | $0.76 (7.97%) | $0.83 | $0.71 | 1.25 M | $1.29 M |
| 11/25/2025 | $0.73 | $0.72 (-2.03%) | $0.75 | $0.69 | 596.90 K | $1.21 M |
| 11/24/2025 | $0.80 | $0.74 (-6.55%) | $0.80 | $0.73 | 745.30 K | $1.26 M |
| 11/21/2025 | $0.84 | $0.83 (-1.37%) | $0.84 | $0.83 | 1.49 M | $1.40 M |
| 11/20/2025 | $1.01 | $0.85 (-15.84%) | $1.04 | $0.83 | 8.25 M | $1.44 M |
| 11/19/2025 | $0.99 | $0.90 (-8.73%) | $1.37 | $0.90 | 278.91 M | $1.52 M |
| 11/18/2025 | $0.66 | $0.66 (0.24%) | $0.68 | $0.62 | 194.74 K | $1.12 M |
| 11/17/2025 | $0.73 | $0.66 (-10.4%) | $0.75 | $0.63 | 319.30 K | $1.11 M |
| 11/14/2025 | $0.76 | $0.75 (-1.19%) | $0.78 | $0.73 | 173.20 K | $1.26 M |
| 11/13/2025 | $0.81 | $0.75 (-7.08%) | $0.84 | $0.74 | 228.31 K | $1.28 M |
| 11/12/2025 | $0.81 | $0.82 (2.15%) | $0.85 | $0.81 | 152.43 K | $1.39 M |
| 11/11/2025 | $0.85 | $0.82 (-3%) | $0.85 | $0.81 | 129.71 K | $1.39 M |
| 11/10/2025 | $0.86 | $0.85 (-1.64%) | $0.87 | $0.83 | 98.30 K | $1.43 M |
| 11/07/2025 | $0.81 | $0.84 (3.72%) | $0.85 | $0.78 | 320.10 K | $1.42 M |
| 11/06/2025 | $0.85 | $0.84 (-0.75%) | $0.85 | $0.81 | 173.20 K | $1.43 M |
| 11/05/2025 | $0.86 | $0.85 (-1.69%) | $0.88 | $0.84 | 209.10 K | $1.44 M |
| 11/04/2025 | $0.93 | $0.83 (-11.13%) | $0.99 | $0.81 | 568.70 K | $1.40 M |
| 11/03/2025 | $0.94 | $1.01 (7.34%) | $1.06 | $0.94 | 752.00 K | $1.71 M |
| 10/31/2025 | $0.98 | $1.01 (3.07%) | $1.10 | $0.93 | 784.20 K | $1.71 M |
| 10/30/2025 | $1.12 | $1.03 (-8.04%) | $1.13 | $1.03 | 1.05 M | $1.74 M |
| 10/29/2025 | $1.22 | $1.17 (-4.1%) | $1.37 | $1.15 | 2.78 M | $1.98 M |
| 10/28/2025 | $1.80 | $1.40 (-22.22%) | $2.05 | $1.37 | 106.53 M | $2.37 M |
| 10/27/2025 | $1.21 | $1.23 (1.65%) | $1.24 | $1.15 | 33.36 M | $2.08 M |
| 10/24/2025 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 54.03 K | $1.98 M |
| 10/23/2025 | $1.18 | $1.18 (0%) | $1.19 | $1.16 | 49.60 K | $2.00 M |
| 10/22/2025 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.16 | 151.03 K | $2.00 M |
| 10/21/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.22 | 56.54 K | $2.08 M |
| 10/20/2025 | $1.22 | $1.25 (2.46%) | $1.29 | $1.22 | 96.65 K | $2.12 M |
| 10/17/2025 | $1.26 | $1.22 (-3.17%) | $1.30 | $1.21 | 245.23 K | $2.06 M |
| 10/16/2025 | $1.28 | $1.25 (-2.34%) | $1.30 | $1.24 | 98.90 K | $2.12 M |
| 10/15/2025 | $1.25 | $1.28 (2.4%) | $1.34 | $1.24 | 116.12 K | $2.17 M |
| 10/14/2025 | $1.28 | $1.28 (0%) | $1.32 | $1.25 | 76.94 K | $2.17 M |
| 10/13/2025 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.25 | 139.00 K | $2.15 M |
| 10/10/2025 | $1.38 | $1.28 (-7.25%) | $1.39 | $1.28 | 109.02 K | $2.17 M |
| 10/09/2025 | $1.38 | $1.39 (0.72%) | $1.41 | $1.37 | 53.80 K | $2.35 M |
| 10/08/2025 | $1.35 | $1.38 (2.22%) | $1.43 | $1.35 | 52.54 K | $2.34 M |
| 10/07/2025 | $1.46 | $1.35 (-7.53%) | $1.46 | $1.34 | 124.24 K | $2.28 M |
| 10/06/2025 | $1.37 | $1.45 (5.84%) | $1.45 | $1.37 | 169.74 K | $2.45 M |
| 10/03/2025 | $1.34 | $1.39 (3.73%) | $1.39 | $1.34 | 118.32 K | $2.35 M |
| 10/02/2025 | $1.32 | $1.34 (1.52%) | $1.38 | $1.29 | 230.00 K | $2.27 M |
| 10/01/2025 | $1.26 | $1.29 (2.38%) | $1.32 | $1.25 | 142.48 K | $2.18 M |
| 09/30/2025 | $1.27 | $1.28 (0.79%) | $1.30 | $1.26 | 80.12 K | $2.17 M |
| 09/29/2025 | $1.24 | $1.26 (1.61%) | $1.28 | $1.24 | 76.60 K | $2.13 M |
| 09/26/2025 | $1.30 | $1.24 (-4.62%) | $1.32 | $1.24 | 89.41 K | $2.10 M |
| 09/25/2025 | $1.30 | $1.30 (0%) | $1.33 | $1.27 | 69.70 K | $2.20 M |
| 09/24/2025 | $1.30 | $1.31 (0.77%) | $1.35 | $1.30 | 92.90 K | $2.22 M |
| 09/23/2025 | $1.30 | $1.31 (0.77%) | $1.38 | $1.30 | 102.48 K | $2.22 M |
| 09/22/2025 | $1.38 | $1.32 (-4.35%) | $1.41 | $1.32 | 143.83 K | $2.23 M |
| 09/19/2025 | $1.28 | $1.36 (6.25%) | $1.39 | $1.28 | 261.30 K | $2.30 M |
| 09/18/2025 | $1.26 | $1.29 (2.38%) | $1.39 | $1.26 | 277.90 K | $2.18 M |
| 09/17/2025 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.25 | 460.62 K | $2.13 M |
| 09/16/2025 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.24 | 1.06 M | $2.20 M |
| 09/15/2025 | $2.06 | $1.49 (-27.67%) | $2.06 | $1.43 | 33.04 M | $2.52 M |
| 09/12/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.37 | 52.70 K | $2.39 M |
| 09/11/2025 | $1.34 | $1.43 (6.72%) | $1.50 | $1.31 | 151.74 K | $2.42 M |
| 09/10/2025 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.31 | 76.16 K | $2.23 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.
