5 DAY PERFORMANCE
-63.61%
1 MONTH PERFORMANCE
-74.34%
3 MONTH PERFORMANCE
-71.24%
6 MONTH PERFORMANCE
-83.28%
YEAR-TO-DATE PERFORMANCE
-87.26%
1 YEAR PERFORMANCE
-97.29%
Freight Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.86 | $3.00 (4.9%) | $3.21 | $2.71 | 105.77 K | $4.98 M |
| 08/05/2026 | $3.45 | $3.42 (-0.87%) | $3.45 | $3.22 | 553.74 K | $5.68 M |
| 08/04/2026 | $3.35 | $3.47 (3.58%) | $3.50 | $3.22 | 18.00 K | $5.76 M |
| 08/03/2026 | $3.07 | $3.25 (5.86%) | $3.45 | $3.04 | 34.91 K | $5.40 M |
| 07/31/2026 | $2.75 | $2.94 (6.91%) | $3.14 | $2.60 | 39.03 K | $4.88 M |
| 07/30/2026 | $2.70 | $2.75 (1.85%) | $2.76 | $2.55 | 17.99 K | $4.57 M |
| 07/29/2026 | $2.75 | $2.70 (-1.82%) | $2.93 | $2.60 | 18.75 K | $4.48 M |
| 07/28/2026 | $3.09 | $2.83 (-8.41%) | $3.09 | $2.56 | 47.76 K | $4.70 M |
| 07/27/2026 | $3.11 | $2.96 (-4.82%) | $3.11 | $2.90 | 16.53 K | $4.92 M |
| 07/24/2026 | $3.15 | $3.01 (-4.44%) | $3.15 | $3.00 | 13.39 K | $5.00 M |
| 07/23/2026 | $3.55 | $3.15 (-11.27%) | $3.55 | $3.02 | 49.80 K | $5.23 M |
| 07/22/2026 | $3.22 | $3.56 (10.56%) | $3.74 | $3.22 | 11.70 K | $5.91 M |
| 07/21/2026 | $3.48 | $3.22 (-7.47%) | $3.48 | $3.14 | 50.14 K | $5.35 M |
| 07/20/2026 | $3.59 | $3.51 (-2.23%) | $3.68 | $3.40 | 51.30 K | $5.83 M |
| 07/17/2026 | $4.43 | $3.82 (-13.77%) | $4.43 | $3.60 | 140.72 K | $6.34 M |
| 07/16/2026 | $5.27 | $4.38 (-16.89%) | $5.27 | $4.13 | 107.80 K | $7.27 M |
| 07/15/2026 | $4.30 | $5.18 (20.47%) | $5.36 | $4.23 | 179.14 K | $8.60 M |
| 07/14/2026 | $3.88 | $4.39 (13.14%) | $4.40 | $3.88 | 26.96 K | $7.29 M |
| 07/13/2026 | $3.70 | $3.96 (7.03%) | $4.16 | $3.65 | 66.84 K | $6.58 M |
| 07/10/2026 | $3.69 | $3.89 (5.42%) | $3.97 | $3.55 | 44.22 K | $6.46 M |
| 07/09/2026 | $3.59 | $3.72 (3.62%) | $3.86 | $3.47 | 28.80 K | $6.18 M |
| 07/08/2026 | $3.82 | $3.67 (-3.93%) | $3.82 | $3.46 | 93.80 K | $6.09 M |
| 07/07/2026 | $3.92 | $4.17 (6.38%) | $4.20 | $3.68 | 1.18 M | $6.92 M |
| 07/06/2026 | $4.13 | $3.86 (-6.54%) | $4.26 | $3.82 | 24.77 K | $6.41 M |
| 07/02/2026 | $4.51 | $4.27 (-5.32%) | $4.75 | $4.03 | 41.20 K | $7.09 M |
| 07/01/2026 | $3.92 | $4.56 (16.33%) | $4.60 | $3.92 | 43.36 K | $7.57 M |
| 06/30/2026 | $4.00 | $3.89 (-2.75%) | $4.25 | $3.79 | 53.51 K | $6.46 M |
| 06/29/2026 | $4.20 | $4.02 (-4.29%) | $4.38 | $3.85 | 67.51 K | $6.68 M |
| 06/26/2026 | $3.96 | $4.01 (1.26%) | $4.16 | $3.94 | 25.53 K | $6.66 M |
| 06/25/2026 | $3.87 | $3.98 (2.84%) | $4.20 | $3.76 | 19.23 K | $6.61 M |
| 06/24/2026 | $4.18 | $3.97 (-5.02%) | $4.18 | $3.76 | 30.27 K | $6.59 M |
| 06/23/2026 | $4.27 | $4.13 (-3.28%) | $4.30 | $3.65 | 74.50 K | $6.86 M |
| 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 | 38.18 K | $4.23 M |
| 05/14/2026 | $4.35 | $3.05 (-29.89%) | $4.39 | $3.00 | 120.44 K | $5.06 M |
| 05/13/2026 | $4.95 | $4.64 (-6.26%) | $4.99 | $4.41 | 36.67 K | $7.71 M |
| 05/12/2026 | $4.51 | $4.93 (9.31%) | $5.00 | $4.40 | 29.40 K | $8.19 M |
| 05/11/2026 | $4.12 | $4.51 (9.47%) | $4.80 | $3.90 | 28.45 K | $7.49 M |
| 05/08/2026 | $3.79 | $4.08 (7.65%) | $4.20 | $3.72 | 18.50 K | $6.78 M |
| 05/07/2026 | $3.80 | $3.72 (-2.11%) | $3.88 | $3.71 | 5.00 K | $6.18 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.
