5 DAY PERFORMANCE
+44.17%
1 MONTH PERFORMANCE
+5.94%
3 MONTH PERFORMANCE
-16.41%
6 MONTH PERFORMANCE
-74.64%
YEAR-TO-DATE PERFORMANCE
-36.31%
1 YEAR PERFORMANCE
-96.12%
Freight Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.81 | $0.77 (-4.89%) | $0.81 | $0.76 | 21.39 K | $2.21 M |
| 05/05/2026 | $0.77 | $0.76 (-0.78%) | $0.77 | $0.74 | 45.93 K | $2.21 M |
| 05/04/2026 | $0.74 | $0.74 (0.34%) | $0.78 | $0.74 | 30.66 K | $2.15 M |
| 05/01/2026 | $0.80 | $0.74 (-7.23%) | $0.80 | $0.74 | 29.60 K | $2.15 M |
| 04/30/2026 | $0.73 | $0.76 (4.11%) | $0.78 | $0.72 | 120.93 K | $2.20 M |
| 04/29/2026 | $0.78 | $0.74 (-5.38%) | $0.80 | $0.74 | 46.76 K | $2.15 M |
| 04/28/2026 | $0.87 | $0.79 (-9.72%) | $0.87 | $0.77 | 50.06 K | $2.28 M |
| 04/27/2026 | $0.89 | $0.87 (-2.62%) | $0.91 | $0.85 | 71.68 K | $2.52 M |
| 04/24/2026 | $0.89 | $0.89 (0%) | $0.91 | $0.88 | 80.91 K | $2.58 M |
| 04/23/2026 | $0.87 | $0.88 (0.99%) | $0.88 | $0.83 | 27.63 K | $2.55 M |
| 04/22/2026 | $0.87 | $0.88 (0.7%) | $0.91 | $0.86 | 58.40 K | $2.55 M |
| 04/21/2026 | $0.93 | $0.89 (-4.3%) | $0.95 | $0.88 | 122.82 K | $2.58 M |
| 04/20/2026 | $0.93 | $0.92 (-0.93%) | $0.93 | $0.86 | 55.63 K | $2.67 M |
| 04/17/2026 | $0.91 | $0.93 (1.83%) | $0.93 | $0.89 | 51.64 K | $2.69 M |
| 04/16/2026 | $0.87 | $0.92 (5.69%) | $0.92 | $0.87 | 56.70 K | $2.67 M |
| 04/15/2026 | $0.86 | $0.88 (2.84%) | $0.88 | $0.83 | 84.84 K | $2.55 M |
| 04/14/2026 | $0.83 | $0.88 (6%) | $0.88 | $0.82 | 80.50 K | $2.55 M |
| 04/13/2026 | $0.80 | $0.85 (6.4%) | $0.85 | $0.80 | 75.36 K | $2.46 M |
| 04/10/2026 | $0.86 | $0.81 (-5.07%) | $0.86 | $0.79 | 82.60 K | $2.36 M |
| 04/09/2026 | $0.85 | $0.81 (-5.2%) | $0.89 | $0.80 | 101.65 K | $2.34 M |
| 04/08/2026 | $0.92 | $0.85 (-7.33%) | $0.95 | $0.85 | 229.10 K | $2.47 M |
| 04/07/2026 | $0.87 | $0.94 (8.06%) | $0.94 | $0.84 | 2.60 M | $2.73 M |
| 04/06/2026 | $0.93 | $1.01 (8.47%) | $1.01 | $0.86 | 85.01 K | $2.93 M |
| 04/02/2026 | $0.82 | $0.91 (10.98%) | $0.98 | $0.82 | 171.70 K | $2.64 M |
| 04/01/2026 | $0.83 | $0.82 (-1.08%) | $0.86 | $0.80 | 22.34 K | $2.38 M |
| 03/31/2026 | $0.82 | $0.83 (1.31%) | $0.86 | $0.81 | 42.80 K | $2.41 M |
| 03/30/2026 | $0.99 | $0.82 (-17.26%) | $0.99 | $0.75 | 186.75 K | $2.38 M |
| 03/27/2026 | $1.02 | $0.99 (-2.94%) | $1.02 | $0.99 | 77.87 K | $2.87 M |
| 03/26/2026 | $1.05 | $1.04 (-0.95%) | $1.12 | $1.02 | 89.98 K | $3.02 M |
| 03/25/2026 | $1.04 | $1.06 (1.92%) | $1.08 | $1.04 | 54.92 K | $3.07 M |
| 03/24/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.03 | 42.70 K | $3.04 M |
| 03/23/2026 | $1.02 | $1.06 (3.92%) | $1.06 | $1.01 | 91.94 K | $3.07 M |
| 03/20/2026 | $1.04 | $1.03 (-0.96%) | $1.08 | $1.01 | 114.51 K | $2.99 M |
| 03/19/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.03 | 72.70 K | $3.02 M |
| 03/18/2026 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.04 | 191.33 K | $3.13 M |
| 03/17/2026 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 171.50 K | $3.25 M |
| 03/16/2026 | $1.14 | $1.14 (0%) | $1.16 | $1.11 | 311.20 K | $3.30 M |
| 03/13/2026 | $1.19 | $1.12 (-5.88%) | $1.20 | $1.11 | 185.40 K | $3.25 M |
| 03/12/2026 | $1.08 | $1.21 (12.04%) | $1.23 | $1.07 | 797.01 K | $3.51 M |
| 03/11/2026 | $1.05 | $1.07 (1.9%) | $1.11 | $1.04 | 168.97 K | $3.10 M |
| 03/10/2026 | $1.06 | $1.03 (-2.83%) | $1.10 | $1.03 | 196.41 K | $2.99 M |
| 03/09/2026 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.05 | 192.43 K | $3.10 M |
| 03/06/2026 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.11 | 255.50 K | $3.28 M |
| 03/05/2026 | $1.16 | $1.19 (2.59%) | $1.21 | $1.14 | 150.92 K | $3.45 M |
| 03/04/2026 | $1.16 | $1.20 (3.45%) | $1.22 | $1.13 | 258.94 K | $3.48 M |
| 03/03/2026 | $1.15 | $1.17 (1.74%) | $1.20 | $1.10 | 178.31 K | $3.39 M |
| 03/02/2026 | $1.06 | $1.17 (10.38%) | $1.17 | $1.05 | 408.93 K | $3.39 M |
| 02/27/2026 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.07 | 418.90 K | $3.25 M |
| 02/26/2026 | $1.18 | $1.18 (0%) | $1.27 | $1.15 | 751.00 K | $3.42 M |
| 02/25/2026 | $1.44 | $1.18 (-18.06%) | $1.46 | $1.13 | 12.99 M | $3.42 M |
| 02/24/2026 | $1.20 | $1.22 (1.67%) | $1.46 | $1.19 | 4.23 M | $3.54 M |
| 02/23/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.08 | 197.93 K | $3.30 M |
| 02/20/2026 | $1.07 | $1.18 (10.28%) | $1.24 | $1.05 | 316.20 K | $3.42 M |
| 02/19/2026 | $1.20 | $1.12 (-6.67%) | $1.28 | $1.04 | 866.83 K | $3.25 M |
| 02/18/2026 | $1.35 | $1.18 (-12.59%) | $1.36 | $1.12 | 831.50 K | $3.42 M |
| 02/17/2026 | $1.92 | $1.34 (-30.21%) | $2.16 | $1.21 | 10.25 M | $3.88 M |
| 02/13/2026 | $1.42 | $1.47 (3.52%) | $1.65 | $1.40 | 2.06 M | $4.26 M |
| 02/12/2026 | $1.32 | $1.33 (0.76%) | $1.40 | $1.24 | 190.95 K | $3.86 M |
| 02/11/2026 | $1.30 | $1.33 (2.31%) | $1.33 | $1.25 | 63.40 K | $3.86 M |
| 02/10/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.29 | 47.69 K | $3.83 M |
| 02/09/2026 | $1.24 | $1.30 (4.84%) | $1.30 | $1.19 | 44.31 K | $3.77 M |
| 02/06/2026 | $1.08 | $1.28 (18.52%) | $1.32 | $1.07 | 242.70 K | $3.71 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.
