5 DAY PERFORMANCE
+3.88%
1 MONTH PERFORMANCE
-34.76%
3 MONTH PERFORMANCE
-71.92%
6 MONTH PERFORMANCE
-79.22%
YEAR-TO-DATE PERFORMANCE
-87.26%
1 YEAR PERFORMANCE
-96.85%
Freight Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.60 | $0.49 (-18.34%) | $0.60 | $0.48 | 491.61 K | |
| 09/18/2026 | $0.92 | $0.63 (-31.5%) | $0.93 | $0.50 | 3.77 M | $1.05 M |
| 09/17/2026 | $0.96 | $0.98 (1.91%) | $1.18 | $0.86 | 677.41 K | $1.62 M |
| 09/16/2026 | $0.77 | $1.03 (33.77%) | $1.30 | $0.77 | 6.59 M | $1.71 M |
| 09/15/2026 | $0.85 | $0.79 (-6.94%) | $0.86 | $0.76 | 33.85 K | $1.31 M |
| 09/14/2026 | $0.88 | $0.84 (-5.22%) | $0.90 | $0.83 | 61.00 K | $1.39 M |
| 09/11/2026 | $0.96 | $0.87 (-9.37%) | $0.98 | $0.84 | 133.69 K | $1.44 M |
| 09/10/2026 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.95 | 70.84 K | $1.63 M |
| 09/09/2026 | $1.02 | $0.97 (-4.9%) | $1.09 | $0.94 | 99.17 K | $1.61 M |
| 09/08/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.96 | 81.90 K | $1.69 M |
| 09/04/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.02 | 63.37 K | $1.78 M |
| 09/03/2026 | $1.21 | $1.09 (-9.92%) | $1.21 | $1.05 | 106.61 K | $1.81 M |
| 09/02/2026 | $1.33 | $1.20 (-9.77%) | $1.38 | $1.14 | 139.72 K | $1.99 M |
| 09/01/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.30 | 45.51 K | $2.21 M |
| 08/31/2026 | $1.45 | $1.34 (-7.59%) | $1.46 | $1.34 | 49.34 K | $2.23 M |
| 08/28/2026 | $1.49 | $1.45 (-2.68%) | $1.52 | $1.45 | 43.09 K | $2.41 M |
| 08/27/2026 | $1.48 | $1.49 (0.68%) | $1.53 | $1.35 | 109.54 K | $2.47 M |
| 08/26/2026 | $1.50 | $1.51 (0.67%) | $1.60 | $1.48 | 97.90 K | $2.51 M |
| 08/25/2026 | $1.58 | $1.51 (-4.43%) | $1.69 | $1.47 | 108.47 K | $2.51 M |
| 08/24/2026 | $1.62 | $1.60 (-1.23%) | $1.69 | $1.55 | 110.44 K | $2.66 M |
| 08/21/2026 | $1.67 | $1.64 (-1.8%) | $1.69 | $1.54 | 86.34 K | $2.72 M |
| 08/20/2026 | $1.74 | $1.64 (-5.75%) | $1.75 | $1.50 | 135.30 K | $2.72 M |
| 08/19/2026 | $1.62 | $1.76 (8.64%) | $1.80 | $1.53 | 202.20 K | $2.92 M |
| 08/18/2026 | $1.69 | $1.56 (-7.69%) | $1.72 | $1.52 | 132.00 K | $2.59 M |
| 08/17/2026 | $1.68 | $1.71 (1.79%) | $1.82 | $1.50 | 313.40 K | $2.84 M |
| 08/14/2026 | $1.86 | $1.83 (-1.61%) | $1.95 | $1.81 | 498.50 K | $3.04 M |
| 08/13/2026 | $2.94 | $2.17 (-26.19%) | $3.01 | $1.85 | 14.45 M | $3.60 M |
| 08/12/2026 | $2.49 | $2.42 (-2.81%) | $2.98 | $2.32 | 133.60 K | $4.02 M |
| 08/11/2026 | $2.56 | $2.57 (0.39%) | $2.64 | $2.42 | 65.40 K | $4.27 M |
| 08/10/2026 | $2.77 | $2.45 (-11.55%) | $2.96 | $2.40 | 81.12 K | $4.07 M |
| 08/07/2026 | $2.92 | $2.74 (-6.16%) | $3.00 | $2.65 | 49.43 K | $4.55 M |
| 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 |
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.
