5 DAY PERFORMANCE
+101.43%
1 MONTH PERFORMANCE
+63.95%
3 MONTH PERFORMANCE
+69.88%
6 MONTH PERFORMANCE
+176.47%
YEAR-TO-DATE PERFORMANCE
+9.30%
1 YEAR PERFORMANCE
+80.77%
FREYR Battery Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.32 | 1.31 M | $189.66 M |
| 03/07/2025 | $1.38 | $1.40 (1.45%) | $1.44 | $1.35 | 650,550 | $196.69 M |
| 03/06/2025 | $1.45 | $1.38 (-4.83%) | $1.48 | $1.35 | 1.78 M | |
| 03/05/2025 | $1.35 | $1.48 (9.63%) | $1.52 | $1.35 | 1.81 M | |
| 03/04/2025 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.20 | 1.47 M | $189.66 M |
| 03/03/2025 | $1.55 | $1.36 (-12.26%) | $1.60 | $1.35 | 1.49 M | $191.07 M |
| 02/28/2025 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.51 | 1.47 M | $214.95 M |
| 02/27/2025 | $1.63 | $1.57 (-3.68%) | $1.65 | $1.55 | 1.20 M | $220.57 M |
| 02/26/2025 | $1.60 | $1.61 (0.63%) | $1.66 | $1.60 | 1.60 M | $226.19 M |
| 02/25/2025 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.58 | 2.32 M | $223.38 M |
| 02/24/2025 | $1.78 | $1.68 (-5.62%) | $1.81 | $1.65 | 1.04 M | $236.02 M |
| 02/21/2025 | $1.95 | $1.77 (-9.23%) | $1.98 | $1.71 | 1.92 M | $248.67 M |
| 02/20/2025 | $1.96 | $1.94 (-1.02%) | $1.99 | $1.90 | 1.18 M | $272.55 M |
| 02/19/2025 | $1.97 | $1.96 (-0.51%) | $2.03 | $1.93 | 1.73 M | $275.36 M |
| 02/18/2025 | $2.08 | $2.07 (-0.48%) | $2.09 | $1.96 | 1.76 M | $290.81 M |
| 02/14/2025 | $1.91 | $2.06 (7.85%) | $2.12 | $1.89 | 2.75 M | $289.41 M |
| 02/13/2025 | $1.72 | $1.90 (10.47%) | $1.93 | $1.69 | 1.62 M | $266.93 M |
| 02/12/2025 | $1.65 | $1.72 (4.24%) | $1.72 | $1.61 | 1.86 M | $241.64 M |
| 02/11/2025 | $1.75 | $1.71 (-2.29%) | $1.76 | $1.65 | 1.75 M | $240.24 M |
| 02/10/2025 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.76 | 1.26 M | $248.67 M |
| 02/07/2025 | $1.95 | $1.85 (-5.13%) | $1.97 | $1.75 | 2.47 M | $259.91 M |
| 02/06/2025 | $1.87 | $1.96 (4.81%) | $2.02 | $1.87 | 1.36 M | $275.36 M |
| 02/05/2025 | $1.90 | $1.87 (-1.58%) | $1.93 | $1.85 | 887,555 | $262.72 M |
| 02/04/2025 | $1.84 | $1.87 (1.63%) | $1.92 | $1.84 | 1.06 M | $262.72 M |
| 02/03/2025 | $1.80 | $1.87 (3.89%) | $1.90 | $1.74 | 1.82 M | $262.72 M |
| 01/31/2025 | $1.88 | $1.88 (0%) | $1.95 | $1.83 | 1.03 M | $264.12 M |
| 01/30/2025 | $1.95 | $1.87 (-4.1%) | $2.07 | $1.84 | 1.86 M | $262.72 M |
| 01/29/2025 | $1.88 | $1.88 (0%) | $1.95 | $1.83 | 1.52 M | $264.12 M |
| 01/28/2025 | $1.95 | $1.87 (-4.1%) | $1.99 | $1.83 | 1.66 M | $262.72 M |
| 01/27/2025 | $1.90 | $1.95 (2.63%) | $2.04 | $1.88 | 1.41 M | $273.96 M |
| 01/24/2025 | $2.06 | $1.99 (-3.4%) | $2.07 | $1.96 | 2.04 M | $279.58 M |
| 01/23/2025 | $2.08 | $2.09 (0.48%) | $2.12 | $2.04 | 1.19 M | $293.62 M |
| 01/22/2025 | $2.28 | $2.10 (-7.89%) | $2.28 | $2.05 | 2.67 M | $295.03 M |
| 01/21/2025 | $2.48 | $2.29 (-7.66%) | $2.49 | $2.26 | 2.60 M | $321.72 M |
| 01/17/2025 | $2.53 | $2.49 (-1.58%) | $2.71 | $2.43 | 2.68 M | $349.82 M |
| 01/16/2025 | $2.35 | $2.45 (4.26%) | $2.46 | $2.31 | 1.81 M | $344.20 M |
| 01/15/2025 | $2.50 | $2.31 (-7.6%) | $2.50 | $2.30 | 2.05 M | $324.53 M |
| 01/14/2025 | $2.27 | $2.26 (-0.44%) | $2.42 | $2.22 | 1.75 M | $317.51 M |
| 01/13/2025 | $2.26 | $2.22 (-1.77%) | $2.30 | $2.11 | 2.47 M | $311.89 M |
| 01/10/2025 | $2.51 | $2.35 (-6.37%) | $2.55 | $2.32 | 2.88 M | $330.15 M |
| 01/08/2025 | $2.63 | $2.60 (-1.14%) | $2.70 | $2.55 | 2.31 M | $365.27 M |
| 01/07/2025 | $2.75 | $2.76 (0.36%) | $3.06 | $2.70 | 3.30 M | $387.75 M |
| 01/06/2025 | $2.95 | $2.82 (-4.41%) | $3.00 | $2.55 | 5.23 M | $396.18 M |
| 01/03/2025 | $2.78 | $2.89 (3.96%) | $2.94 | $2.74 | 3.18 M | $406.02 M |
| 01/02/2025 | $2.69 | $2.73 (1.49%) | $2.89 | $2.58 | 4.20 M | $383.54 M |
| 12/31/2024 | $2.71 | $2.58 (-4.8%) | $2.72 | $2.45 | 3.29 M | $362.46 M |
| 12/30/2024 | $2.89 | $2.70 (-6.57%) | $2.92 | $2.65 | 4.40 M | $379.32 M |
| 12/27/2024 | $2.95 | $3.03 (2.71%) | $3.15 | $2.85 | 4.58 M | $425.68 M |
| 12/26/2024 | $2.95 | $3.03 (2.71%) | $3.36 | $2.78 | 7.79 M | $425.68 M |
| 12/24/2024 | $2.60 | $2.98 (14.62%) | $3.00 | $2.43 | 5.71 M | $418.66 M |
| 12/23/2024 | $2.20 | $2.56 (16.36%) | $2.78 | $2.20 | 9.63 M | $359.65 M |
| 12/20/2024 | $2.01 | $2.16 (7.46%) | $2.27 | $1.94 | 6.32 M | $303.46 M |
| 12/19/2024 | $1.90 | $1.81 (-4.74%) | $1.98 | $1.80 | 2.44 M | $254.29 M |
| 12/18/2024 | $1.75 | $1.79 (2.29%) | $2.17 | $1.73 | 5.79 M | $251.48 M |
| 12/17/2024 | $1.73 | $1.76 (1.73%) | $1.80 | $1.66 | 3.46 M | $247.26 M |
| 12/16/2024 | $1.69 | $1.57 (-7.1%) | $1.70 | $1.56 | 1.81 M | $220.57 M |
| 12/13/2024 | $1.66 | $1.71 (3.01%) | $1.71 | $1.56 | 2.37 M | $240.24 M |
| 12/12/2024 | $1.64 | $1.66 (1.22%) | $1.81 | $1.62 | 1.80 M | $233.21 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.
