5 DAY PERFORMANCE
-71.92%
1 MONTH PERFORMANCE
-72.91%
3 MONTH PERFORMANCE
-79.81%
6 MONTH PERFORMANCE
-90.27%
YEAR-TO-DATE PERFORMANCE
-87.26%
1 YEAR PERFORMANCE
-97.79%
Freight Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.81 | $4.41 (15.75%) | $5.90 | $3.77 | 1.03 M | $7.32 M |
| 06/18/2026 | $3.62 | $3.81 (5.25%) | $3.90 | $3.34 | 48.53 K | $6.33 M |
| 06/17/2026 | $3.69 | $3.54 (-4.07%) | $3.88 | $3.47 | 19.50 K | $5.88 M |
| 06/16/2026 | $3.69 | $3.72 (0.81%) | $3.91 | $3.26 | 88.90 K | $6.18 M |
| 06/15/2026 | $3.36 | $3.90 (16.07%) | $4.17 | $3.25 | 280.52 K | $6.48 M |
| 06/12/2026 | $3.23 | $3.37 (4.33%) | $3.44 | $3.19 | 82.91 K | $5.60 M |
| 06/11/2026 | $3.23 | $3.18 (-1.55%) | $3.44 | $3.03 | 3.03 M | $5.28 M |
| 06/10/2026 | $4.38 | $4.62 (5.48%) | $4.62 | $4.38 | 20.05 K | $7.67 M |
| 06/09/2026 | $4.37 | $4.50 (2.97%) | $4.68 | $4.27 | 22.41 K | $7.47 M |
| 06/08/2026 | $4.21 | $4.40 (4.51%) | $4.70 | $4.08 | 39.25 K | $7.31 M |
| 06/05/2026 | $4.21 | $4.22 (0.24%) | $4.35 | $3.68 | 19.30 K | $7.01 M |
| 06/04/2026 | $3.72 | $4.34 (16.67%) | $4.35 | $3.72 | 38.83 K | $7.21 M |
| 06/03/2026 | $3.72 | $3.76 (1.08%) | $3.84 | $3.58 | 51.98 K | $6.24 M |
| 06/02/2026 | $3.61 | $3.80 (5.26%) | $4.02 | $3.47 | 126.70 K | $6.31 M |
| 06/01/2026 | $4.20 | $4.18 (-0.48%) | $4.24 | $3.92 | 1.08 M | $6.94 M |
| 05/29/2026 | $4.65 | $4.36 (-6.24%) | $4.66 | $4.18 | 46.23 K | $7.24 M |
| 05/28/2026 | $4.80 | $4.70 (-2.08%) | $5.19 | $4.56 | 128.29 K | $7.80 M |
| 05/27/2026 | $3.75 | $4.89 (30.4%) | $4.98 | $3.68 | 227.23 K | $8.12 M |
| 05/26/2026 | $3.72 | $3.69 (-0.81%) | $4.20 | $3.66 | 142.39 K | $6.13 M |
| 05/22/2026 | $3.42 | $3.95 (15.5%) | $4.13 | $3.31 | 4.06 M | $6.56 M |
| 05/21/2026 | $3.86 | $3.79 (-1.81%) | $4.35 | $3.57 | 35.21 K | $6.29 M |
| 05/20/2026 | $3.37 | $4.00 (18.69%) | $4.20 | $3.29 | 70.10 K | $6.64 M |
| 05/19/2026 | $3.00 | $3.24 (8%) | $3.41 | $2.87 | 82.73 K | $5.38 M |
| 05/18/2026 | $2.61 | $2.94 (12.64%) | $3.07 | $2.60 | 75.78 K | $4.88 M |
| 05/15/2026 | $3.12 | $2.55 (-18.27%) | $3.12 | $2.51 | 190.90 K | $4.23 M |
| 05/14/2026 | $4.35 | $3.05 (-29.89%) | $4.39 | $3.00 | 602.20 K | $5.06 M |
| 05/13/2026 | $4.95 | $4.64 (-6.26%) | $4.99 | $4.41 | 183.34 K | $7.71 M |
| 05/12/2026 | $4.51 | $4.93 (9.31%) | $5.00 | $4.40 | 147.00 K | $8.19 M |
| 05/11/2026 | $4.12 | $4.51 (9.47%) | $4.80 | $3.90 | 142.24 K | $7.49 M |
| 05/08/2026 | $3.79 | $4.08 (7.65%) | $4.20 | $3.72 | 92.51 K | $6.78 M |
| 05/07/2026 | $3.80 | $3.72 (-2.11%) | $3.88 | $3.71 | 24.98 K | $6.18 M |
| 05/06/2026 | $4.03 | $3.80 (-5.71%) | $4.03 | $3.80 | 33.52 K | $6.31 M |
| 05/05/2026 | $3.84 | $3.81 (-0.78%) | $3.84 | $3.71 | 45.93 K | $6.33 M |
| 05/04/2026 | $3.70 | $3.71 (0.27%) | $3.88 | $3.70 | 30.66 K | $6.16 M |
| 05/01/2026 | $4.00 | $3.71 (-7.25%) | $4.00 | $3.71 | 29.60 K | $6.16 M |
| 04/30/2026 | $3.65 | $3.80 (4.11%) | $3.92 | $3.59 | 120.93 K | $6.31 M |
| 04/29/2026 | $3.91 | $3.70 (-5.37%) | $4.02 | $3.70 | 46.76 K | $6.14 M |
| 04/28/2026 | $4.36 | $3.93 (-9.86%) | $4.36 | $3.86 | 50.06 K | $6.53 M |
| 04/27/2026 | $4.46 | $4.34 (-2.69%) | $4.53 | $4.26 | 71.68 K | $7.21 M |
| 04/24/2026 | $4.45 | $4.45 (0%) | $4.55 | $4.38 | 80.91 K | $7.39 M |
| 04/23/2026 | $4.36 | $4.40 (0.92%) | $4.41 | $4.16 | 27.63 K | $7.31 M |
| 04/22/2026 | $4.36 | $4.39 (0.69%) | $4.54 | $4.30 | 58.40 K | $7.29 M |
| 04/21/2026 | $4.65 | $4.45 (-4.3%) | $4.74 | $4.38 | 122.82 K | $7.39 M |
| 04/20/2026 | $4.64 | $4.60 (-0.86%) | $4.64 | $4.31 | 55.63 K | $7.64 M |
| 04/17/2026 | $4.56 | $4.64 (1.75%) | $4.64 | $4.45 | 10.33 K | $7.71 M |
| 04/16/2026 | $4.35 | $4.60 (5.75%) | $4.62 | $4.35 | 11.34 K | $7.64 M |
| 04/15/2026 | $4.28 | $4.40 (2.8%) | $4.40 | $4.15 | 16.97 K | $7.31 M |
| 04/14/2026 | $4.15 | $4.40 (6.02%) | $4.40 | $4.10 | 16.10 K | $7.31 M |
| 04/13/2026 | $3.99 | $4.24 (6.27%) | $4.24 | $3.99 | 15.07 K | $7.04 M |
| 04/10/2026 | $4.28 | $4.06 (-5.14%) | $4.28 | $3.95 | 16.52 K | $6.74 M |
| 04/09/2026 | $4.25 | $4.03 (-5.18%) | $4.45 | $4.00 | 20.33 K | $6.69 M |
| 04/08/2026 | $4.59 | $4.25 (-7.41%) | $4.74 | $4.25 | 45.82 K | $7.06 M |
| 04/07/2026 | $4.35 | $4.70 (8.05%) | $4.72 | $4.18 | 519.81 K | $7.80 M |
| 04/06/2026 | $4.66 | $5.05 (8.37%) | $5.05 | $4.30 | 17.00 K | $8.39 M |
| 04/02/2026 | $4.10 | $4.55 (10.98%) | $4.90 | $4.10 | 34.34 K | $7.56 M |
| 04/01/2026 | $4.15 | $4.10 (-1.2%) | $4.28 | $4.01 | 4.47 K | $6.81 M |
| 03/31/2026 | $4.10 | $4.15 (1.22%) | $4.31 | $4.07 | 8.56 K | $6.89 M |
| 03/30/2026 | $4.96 | $4.10 (-17.34%) | $4.96 | $3.75 | 37.35 K | $6.81 M |
| 03/27/2026 | $5.10 | $4.95 (-2.94%) | $5.10 | $4.95 | 15.58 K | $8.22 M |
| 03/26/2026 | $5.25 | $5.20 (-0.95%) | $5.60 | $5.10 | 18.00 K | $8.64 M |
| 03/25/2026 | $5.20 | $5.30 (1.92%) | $5.40 | $5.20 | 10.98 K | $8.80 M |
| 03/24/2026 | $5.30 | $5.25 (-0.94%) | $5.30 | $5.15 | 8.54 K | $8.72 M |
| 03/23/2026 | $5.10 | $5.30 (3.92%) | $5.30 | $5.05 | 18.39 K | $8.80 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.
