FRGT Historical Prices
Freight Technologies, Inc. Ordinary Shares · daily open, high, low, close & volume
Trading days
248
Period high
34.25
Period low
0.1313
Period change
-95.76%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.9800 | 1.35 | 0.9600 | 1.07 | +13.62% | 5,249,585 |
| Oct 29, 2026 | 0.9685 | 1.08 | 0.9400 | 0.9417 | -5.83% | 424,126 |
| Oct 28, 2026 | 1.11 | 1.11 | 0.7890 | 1.00 | -13.79% | 410,471 |
| Oct 27, 2026 | 1.08 | 1.46 | 1.05 | 1.16 | +16.00% | 13,642,598 |
| Oct 26, 2026 | 1.09 | 1.09 | 0.9976 | 1.00 | -9.91% | 283,873 |
| Oct 23, 2026 | 1.22 | 1.25 | 1.11 | 1.11 | -9.76% | 254,800 |
| Oct 22, 2026 | 1.29 | 1.31 | 1.23 | 1.23 | -8.21% | 328,580 |
| Oct 21, 2026 | 1.49 | 1.52 | 1.29 | 1.34 | -12.99% | 447,139 |
| Oct 20, 2026 | 1.35 | 1.64 | 1.35 | 1.54 | +4.76% | 595,573 |
| Oct 19, 2026 | 2.01 | 2.15 | 1.25 | 1.47 | +890.57% | 10,257,571 |
| Oct 16, 2026 | 0.1860 | 0.1860 | 0.1313 | 0.1484 | -20.43% | 5,388,045 |
| Oct 15, 2026 | 0.2195 | 0.2486 | 0.1699 | 0.1865 | -24.31% | 6,822,220 |
| Oct 14, 2026 | 0.2800 | 0.2924 | 0.2350 | 0.2464 | -11.30% | 4,678,020 |
| Oct 13, 2026 | 0.3000 | 0.3810 | 0.2700 | 0.2778 | -20.63% | 8,869,984 |
| Oct 12, 2026 | 0.3095 | 0.4469 | 0.3000 | 0.3500 | +19.17% | 100,817,677 |
| Oct 9, 2026 | 0.3100 | 0.3600 | 0.2645 | 0.2937 | +14.55% | 104,368,413 |
| Oct 8, 2026 | 0.2600 | 0.2690 | 0.2129 | 0.2564 | +1.63% | 9,239,970 |
| Oct 7, 2026 | 0.2620 | 0.2789 | 0.2430 | 0.2523 | -21.65% | 13,047,362 |
| Oct 6, 2026 | 0.6578 | 0.7310 | 0.3000 | 0.3220 | +31.43% | 332,060,236 |
| Oct 5, 2026 | 0.2450 | 0.2692 | 0.2362 | 0.2450 | -2.85% | 1,276,000 |
| Oct 2, 2026 | 0.2633 | 0.2633 | 0.2313 | 0.2522 | -2.63% | 2,070,866 |
| Oct 1, 2026 | 0.2508 | 0.2615 | 0.2466 | 0.2590 | -7.50% | 3,486,181 |
| Sep 30, 2026 | 0.3501 | 0.3550 | 0.2412 | 0.2800 | -7.44% | 61,728,947 |
| Sep 29, 2026 | 0.3174 | 0.3388 | 0.2700 | 0.3025 | -8.33% | 1,182,861 |
| Sep 28, 2026 | 0.3401 | 0.4624 | 0.3112 | 0.3300 | -5.71% | 4,371,862 |
| Sep 25, 2026 | 0.3700 | 0.4100 | 0.3250 | 0.3500 | -12.50% | 1,127,595 |
| Sep 24, 2026 | 0.3900 | 0.4512 | 0.3600 | 0.4000 | -18.37% | 3,192,404 |
| Sep 23, 2026 | 0.5000 | 0.7400 | 0.4111 | 0.4900 | -1.05% | 30,443,991 |
| Sep 22, 2026 | 0.4700 | 0.5100 | 0.4400 | 0.4952 | -1.04% | 557,244 |
| Sep 21, 2026 | 0.5999 | 0.5999 | 0.4500 | 0.5004 | -20.60% | 866,480 |
| Sep 18, 2026 | 0.9200 | 0.9300 | 0.4999 | 0.6302 | -35.48% | 3,768,102 |
| Sep 17, 2026 | 0.9584 | 1.18 | 0.8600 | 0.9767 | -5.17% | 677,413 |
| Sep 16, 2026 | 0.7700 | 1.30 | 0.7700 | 1.03 | +30.21% | 6,585,046 |
| Sep 15, 2026 | 0.8500 | 0.8592 | 0.7606 | 0.7910 | -5.27% | 33,851 |
| Sep 14, 2026 | 0.8810 | 0.8999 | 0.8340 | 0.8350 | -4.02% | 60,980 |
| Sep 11, 2026 | 0.9600 | 0.9759 | 0.8400 | 0.8700 | -10.31% | 133,685 |
| Sep 9, 2026 | 1.02 | 1.09 | 0.9441 | 0.9700 | -4.90% | 99,173 |
| Sep 8, 2026 | 1.03 | 1.05 | 0.9600 | 1.02 | -4.67% | 81,885 |
| Sep 4, 2026 | 1.08 | 1.09 | 1.02 | 1.07 | -1.83% | 63,368 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.05 | 1.09 | -9.17% | 106,612 |
| Sep 2, 2026 | 1.33 | 1.38 | 1.14 | 1.20 | -10.45% | 139,724 |
| Aug 31, 2026 | 1.45 | 1.46 | 1.34 | 1.34 | -7.59% | 49,339 |
| Aug 28, 2026 | 1.49 | 1.52 | 1.45 | 1.45 | -2.68% | 43,089 |
| Aug 27, 2026 | 1.48 | 1.53 | 1.35 | 1.49 | -1.32% | 109,540 |
| Aug 26, 2026 | 1.50 | 1.60 | 1.48 | 1.51 | +0.00% | 97,876 |
| Aug 25, 2026 | 1.58 | 1.69 | 1.47 | 1.51 | -5.63% | 108,467 |
| Aug 24, 2026 | 1.62 | 1.69 | 1.55 | 1.60 | -2.44% | 110,436 |
| Aug 21, 2026 | 1.67 | 1.69 | 1.54 | 1.64 | +0.00% | 86,340 |
| Aug 20, 2026 | 1.74 | 1.75 | 1.50 | 1.64 | -6.82% | 135,298 |
| Aug 19, 2026 | 1.62 | 1.80 | 1.53 | 1.76 | +12.82% | 202,167 |
| Aug 18, 2026 | 1.69 | 1.72 | 1.52 | 1.56 | -8.77% | 131,943 |
| Aug 17, 2026 | 1.68 | 1.81 | 1.50 | 1.71 | -6.56% | 313,399 |
| Aug 14, 2026 | 1.86 | 1.95 | 1.81 | 1.83 | -15.67% | 498,505 |
| Aug 13, 2026 | 2.94 | 3.01 | 1.85 | 2.17 | -10.33% | 14,453,917 |
| Aug 12, 2026 | 2.49 | 2.98 | 2.32 | 2.42 | -5.84% | 133,602 |
| Aug 11, 2026 | 2.56 | 2.64 | 2.42 | 2.57 | +4.90% | 65,360 |
| Aug 10, 2026 | 2.77 | 2.96 | 2.40 | 2.45 | -10.58% | 81,123 |
| Aug 7, 2026 | 2.92 | 3.00 | 2.65 | 2.74 | -8.67% | 49,426 |
| Aug 6, 2026 | 2.86 | 3.21 | 2.71 | 3.00 | -12.28% | 105,773 |
| Aug 5, 2026 | 3.45 | 3.45 | 3.22 | 3.42 | -1.44% | 553,743 |
| Aug 4, 2026 | 3.35 | 3.50 | 3.22 | 3.47 | +6.77% | 17,989 |
| Aug 3, 2026 | 3.07 | 3.45 | 3.04 | 3.25 | +10.54% | 34,913 |
| Jul 31, 2026 | 2.75 | 3.14 | 2.60 | 2.94 | +6.91% | 39,023 |
| Jul 30, 2026 | 2.70 | 2.76 | 2.55 | 2.75 | +2.04% | 17,991 |
| Jul 29, 2026 | 2.75 | 2.93 | 2.60 | 2.69 | -4.60% | 18,754 |
| Jul 28, 2026 | 3.09 | 3.09 | 2.56 | 2.83 | -4.56% | 47,756 |
| Jul 27, 2026 | 3.11 | 3.11 | 2.90 | 2.96 | -1.66% | 16,533 |
| Jul 24, 2026 | 3.15 | 3.15 | 3.00 | 3.01 | -4.44% | 13,386 |
| Jul 23, 2026 | 3.55 | 3.55 | 3.02 | 3.15 | -11.52% | 49,776 |
| Jul 22, 2026 | 3.22 | 3.74 | 3.22 | 3.56 | +10.56% | 11,667 |
| Jul 21, 2026 | 3.48 | 3.48 | 3.14 | 3.22 | -8.26% | 50,144 |
| Jul 20, 2026 | 3.59 | 3.68 | 3.40 | 3.51 | -8.12% | 51,267 |
| Jul 17, 2026 | 4.43 | 4.43 | 3.60 | 3.82 | -12.69% | 140,725 |
| Jul 16, 2026 | 5.27 | 5.27 | 4.13 | 4.38 | -15.54% | 107,757 |
| Jul 15, 2026 | 4.30 | 5.36 | 4.23 | 5.18 | +18.00% | 179,139 |
| Jul 14, 2026 | 3.88 | 4.40 | 3.88 | 4.39 | +10.86% | 26,956 |
| Jul 13, 2026 | 3.70 | 4.16 | 3.65 | 3.96 | +1.80% | 66,842 |
| Jul 10, 2026 | 3.69 | 3.97 | 3.55 | 3.89 | +4.57% | 44,220 |
| Jul 9, 2026 | 3.59 | 3.86 | 3.47 | 3.72 | +1.36% | 28,782 |
| Jul 8, 2026 | 3.82 | 3.82 | 3.46 | 3.67 | -11.99% | 93,793 |
| Jul 7, 2026 | 3.92 | 4.20 | 3.68 | 4.17 | +8.03% | 1,181,309 |
| Jul 6, 2026 | 4.13 | 4.26 | 3.82 | 3.86 | -9.60% | 24,771 |
| Jul 2, 2026 | 4.51 | 4.75 | 4.03 | 4.27 | -6.36% | 41,177 |
| Jul 1, 2026 | 3.92 | 4.60 | 3.92 | 4.56 | +17.22% | 43,360 |
| Jun 30, 2026 | 4.00 | 4.25 | 3.79 | 3.89 | -3.23% | 53,510 |
| Jun 29, 2026 | 4.20 | 4.38 | 3.85 | 4.02 | +0.25% | 67,513 |
| Jun 26, 2026 | 3.96 | 4.16 | 3.94 | 4.01 | +0.75% | 25,529 |
| Jun 25, 2026 | 3.87 | 4.20 | 3.76 | 3.98 | +0.25% | 19,231 |
| Jun 24, 2026 | 4.18 | 4.18 | 3.76 | 3.97 | -3.87% | 30,272 |
| Jun 23, 2026 | 4.27 | 4.30 | 3.65 | 4.13 | -6.35% | 74,463 |
| Jun 22, 2026 | 3.81 | 5.90 | 3.77 | 4.41 | +15.75% | 1,033,763 |
| Jun 18, 2026 | 3.62 | 3.90 | 3.34 | 3.81 | +7.63% | 48,534 |
| Jun 17, 2026 | 3.69 | 3.88 | 3.47 | 3.54 | -4.71% | 19,503 |
| Jun 16, 2026 | 3.69 | 3.91 | 3.26 | 3.71 | -4.74% | 88,891 |
| Jun 15, 2026 | 3.36 | 4.17 | 3.25 | 3.90 | +15.73% | 280,523 |
| Jun 12, 2026 | 3.23 | 3.44 | 3.19 | 3.37 | +5.97% | 82,907 |
| Jun 11, 2026 | 3.23 | 3.44 | 3.03 | 3.18 | -31.17% | 3,027,963 |
| Jun 10, 2026 | 4.38 | 4.62 | 4.38 | 4.62 | +2.67% | 20,054 |
| Jun 9, 2026 | 4.37 | 4.68 | 4.27 | 4.50 | +2.27% | 22,409 |
| Jun 8, 2026 | 4.21 | 4.70 | 4.08 | 4.40 | +4.27% | 39,245 |
| Jun 5, 2026 | 4.21 | 4.35 | 3.68 | 4.22 | -2.76% | 19,304 |
| Jun 4, 2026 | 3.72 | 4.35 | 3.72 | 4.34 | +15.43% | 38,828 |
| Jun 3, 2026 | 3.72 | 3.84 | 3.58 | 3.76 | -1.05% | 51,975 |
| Jun 2, 2026 | 3.61 | 4.02 | 3.47 | 3.80 | -9.09% | 126,657 |
| Jun 1, 2026 | 4.20 | 4.24 | 3.92 | 4.18 | -4.02% | 1,083,078 |
| May 29, 2026 | 4.65 | 4.66 | 4.18 | 4.36 | -7.34% | 46,233 |
| May 28, 2026 | 4.80 | 5.19 | 4.56 | 4.70 | -3.89% | 128,287 |
| May 27, 2026 | 3.75 | 4.98 | 3.68 | 4.89 | +32.52% | 227,225 |
| May 26, 2026 | 3.72 | 4.20 | 3.66 | 3.69 | -6.58% | 142,386 |
| May 22, 2026 | 3.42 | 4.13 | 3.31 | 3.95 | +4.22% | 4,056,304 |
| May 21, 2026 | 3.86 | 4.35 | 3.57 | 3.79 | -5.25% | 34,060 |
| May 20, 2026 | 3.37 | 4.20 | 3.29 | 4.00 | +23.46% | 70,087 |
| May 19, 2026 | 3.00 | 3.41 | 2.87 | 3.24 | +10.20% | 82,732 |
| May 18, 2026 | 2.61 | 3.07 | 2.60 | 2.94 | +15.27% | 75,784 |
| May 15, 2026 | 3.12 | 3.12 | 2.51 | 2.55 | -16.39% | 38,180 |
| May 14, 2026 | 4.35 | 4.39 | 3.00 | 3.05 | -34.33% | 120,437 |
| May 13, 2026 | 4.95 | 4.99 | 4.41 | 4.64 | -5.69% | 36,667 |
| May 12, 2026 | 4.51 | 5.00 | 4.40 | 4.92 | +9.31% | 29,393 |
| May 11, 2026 | 4.12 | 4.80 | 3.90 | 4.51 | +10.47% | 28,448 |
| May 8, 2026 | 3.79 | 4.20 | 3.72 | 4.08 | +9.78% | 18,501 |
| May 7, 2026 | 3.80 | 3.88 | 3.71 | 3.71 | -2.34% | 4,995 |
| May 6, 2026 | 4.03 | 4.03 | 3.80 | 3.80 | -0.03% | 6,704 |
| May 5, 2026 | 3.83 | 3.83 | 3.71 | 3.81 | +2.49% | 9,185 |
| May 4, 2026 | 3.70 | 3.88 | 3.70 | 3.71 | +0.04% | 6,132 |
| May 1, 2026 | 4.00 | 4.00 | 3.71 | 3.71 | -2.34% | 5,915 |
| Apr 30, 2026 | 3.65 | 3.92 | 3.59 | 3.80 | +2.70% | 24,186 |
| Apr 29, 2026 | 3.91 | 4.02 | 3.70 | 3.70 | -5.89% | 9,352 |
| Apr 28, 2026 | 4.36 | 4.36 | 3.86 | 3.93 | -9.38% | 10,011 |
| Apr 27, 2026 | 4.46 | 4.53 | 4.26 | 4.34 | -2.49% | 13,322 |
| Apr 24, 2026 | 4.45 | 4.55 | 4.38 | 4.45 | +1.17% | 16,182 |
| Apr 23, 2026 | 4.36 | 4.41 | 4.16 | 4.40 | +0.15% | 5,527 |
| Apr 22, 2026 | 4.36 | 4.54 | 4.30 | 4.39 | -1.31% | 11,674 |
| Apr 21, 2026 | 4.65 | 4.74 | 4.38 | 4.45 | -3.19% | 24,565 |
| Apr 20, 2026 | 4.64 | 4.64 | 4.31 | 4.60 | -0.93% | 11,127 |
| Apr 17, 2026 | 4.56 | 4.64 | 4.45 | 4.64 | +0.90% | 10,328 |
| Apr 16, 2026 | 4.35 | 4.62 | 4.35 | 4.60 | +4.50% | 11,338 |
| Apr 15, 2026 | 4.28 | 4.40 | 4.15 | 4.40 | -0.10% | 16,967 |
| Apr 14, 2026 | 4.16 | 4.40 | 4.10 | 4.40 | +3.88% | 16,096 |
| Apr 13, 2026 | 3.98 | 4.24 | 3.98 | 4.24 | +4.32% | 15,072 |
| Apr 10, 2026 | 4.28 | 4.28 | 3.95 | 4.06 | +0.88% | 16,517 |
| Apr 9, 2026 | 4.25 | 4.45 | 4.00 | 4.03 | -5.29% | 20,330 |
| Apr 8, 2026 | 4.59 | 4.74 | 4.25 | 4.25 | -9.49% | 45,820 |
| Apr 7, 2026 | 4.35 | 4.72 | 4.17 | 4.70 | -6.93% | 519,805 |
| Apr 6, 2026 | 4.66 | 5.05 | 4.30 | 5.05 | +10.99% | 17,001 |
| Apr 2, 2026 | 4.10 | 4.90 | 4.10 | 4.55 | +10.84% | 34,337 |
| Apr 1, 2026 | 4.15 | 4.28 | 4.01 | 4.11 | -1.08% | 4,468 |
| Mar 31, 2026 | 4.10 | 4.31 | 4.07 | 4.15 | +1.22% | 8,559 |
| Mar 30, 2026 | 4.96 | 4.96 | 3.75 | 4.10 | -17.17% | 37,350 |
| Mar 27, 2026 | 5.10 | 5.10 | 4.95 | 4.95 | -4.81% | 15,575 |
| Mar 26, 2026 | 5.25 | 5.58 | 5.10 | 5.20 | -1.89% | 17,996 |
| Mar 25, 2026 | 5.21 | 5.40 | 5.20 | 5.30 | +0.95% | 10,984 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.15 | 5.25 | -0.94% | 8,535 |
| Mar 23, 2026 | 5.09 | 5.30 | 5.05 | 5.30 | +2.91% | 18,387 |
| Mar 20, 2026 | 5.20 | 5.40 | 5.05 | 5.15 | -0.96% | 22,901 |
| Mar 19, 2026 | 5.35 | 5.38 | 5.15 | 5.20 | -3.70% | 14,538 |
| Mar 18, 2026 | 5.58 | 5.65 | 5.20 | 5.40 | -3.57% | 38,266 |
| Mar 17, 2026 | 5.75 | 5.87 | 5.50 | 5.60 | -1.75% | 34,300 |
| Mar 16, 2026 | 5.70 | 5.79 | 5.55 | 5.70 | +1.79% | 62,240 |
| Mar 13, 2026 | 5.95 | 6.00 | 5.57 | 5.60 | -7.44% | 37,071 |
| Mar 12, 2026 | 5.40 | 6.15 | 5.33 | 6.05 | +13.08% | 159,401 |
| Mar 11, 2026 | 5.25 | 5.55 | 5.20 | 5.35 | +3.88% | 33,793 |
| Mar 10, 2026 | 5.30 | 5.49 | 5.15 | 5.15 | -3.74% | 39,283 |
| Mar 9, 2026 | 5.55 | 5.55 | 5.22 | 5.35 | -5.31% | 38,486 |
| Mar 6, 2026 | 5.75 | 5.80 | 5.53 | 5.65 | -5.04% | 51,101 |
| Mar 5, 2026 | 5.80 | 6.03 | 5.70 | 5.95 | -0.83% | 30,185 |
| Mar 4, 2026 | 5.80 | 6.08 | 5.65 | 6.00 | +2.56% | 51,787 |
| Mar 3, 2026 | 5.75 | 6.00 | 5.50 | 5.85 | +0.00% | 35,661 |
| Mar 2, 2026 | 5.30 | 5.85 | 5.25 | 5.85 | +4.46% | 81,786 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.36 | 5.60 | -5.08% | 83,771 |
| Feb 26, 2026 | 5.90 | 6.35 | 5.75 | 5.90 | +0.00% | 150,196 |
| Feb 25, 2026 | 7.20 | 7.30 | 5.65 | 5.90 | -3.28% | 2,597,547 |
| Feb 24, 2026 | 6.00 | 7.30 | 5.95 | 6.10 | +7.02% | 845,922 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.40 | 5.70 | -3.39% | 39,587 |
| Feb 20, 2026 | 5.35 | 6.20 | 5.25 | 5.90 | +5.36% | 63,232 |
| Feb 19, 2026 | 6.00 | 6.40 | 5.20 | 5.60 | -5.08% | 173,366 |
| Feb 18, 2026 | 6.75 | 6.80 | 5.60 | 5.90 | -11.94% | 166,292 |
| Feb 17, 2026 | 9.60 | 10.80 | 6.05 | 6.70 | -8.84% | 2,050,892 |
| Feb 13, 2026 | 7.10 | 8.25 | 7.00 | 7.35 | +10.53% | 411,169 |
| Feb 12, 2026 | 6.58 | 7.00 | 6.17 | 6.65 | +0.00% | 38,190 |
| Feb 11, 2026 | 6.50 | 6.65 | 6.25 | 6.65 | +0.76% | 12,677 |
| Feb 10, 2026 | 6.50 | 6.75 | 6.45 | 6.60 | +1.54% | 9,538 |
| Feb 9, 2026 | 6.20 | 6.50 | 5.95 | 6.50 | +1.56% | 8,861 |
| Feb 6, 2026 | 5.40 | 6.58 | 5.37 | 6.40 | +16.36% | 48,537 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.35 | 5.50 | -6.78% | 56,245 |
| Feb 4, 2026 | 5.95 | 5.95 | 5.65 | 5.90 | -0.84% | 8,732 |
| Feb 3, 2026 | 6.25 | 6.30 | 5.58 | 5.95 | -4.03% | 22,183 |
| Feb 2, 2026 | 6.25 | 6.30 | 5.95 | 6.20 | -0.80% | 13,226 |
| Jan 30, 2026 | 6.30 | 6.70 | 6.25 | 6.25 | -1.57% | 16,781 |
| Jan 29, 2026 | 6.75 | 6.84 | 6.15 | 6.35 | -7.30% | 25,252 |
| Jan 28, 2026 | 6.80 | 7.00 | 6.63 | 6.85 | -4.86% | 25,076 |
| Jan 27, 2026 | 6.80 | 7.20 | 6.50 | 7.20 | +5.11% | 28,154 |
| Jan 26, 2026 | 6.90 | 7.30 | 6.40 | 6.85 | -5.52% | 42,117 |
| Jan 23, 2026 | 7.15 | 7.40 | 6.95 | 7.25 | -3.33% | 41,413 |
| Jan 22, 2026 | 7.60 | 8.00 | 6.80 | 7.50 | -11.76% | 222,480 |
| Jan 21, 2026 | 8.10 | 8.85 | 7.80 | 8.50 | +4.94% | 1,861,251 |
| Jan 20, 2026 | 8.25 | 8.33 | 7.95 | 8.10 | -1.22% | 8,084 |
| Jan 16, 2026 | 8.10 | 8.65 | 7.80 | 8.20 | +3.80% | 22,771 |
| Jan 15, 2026 | 7.95 | 7.95 | 7.55 | 7.90 | -3.66% | 7,045 |
| Jan 14, 2026 | 8.00 | 8.50 | 7.90 | 8.20 | +0.00% | 8,777 |
| Jan 13, 2026 | 8.25 | 8.50 | 7.50 | 8.20 | +1.86% | 15,450 |
| Jan 12, 2026 | 9.90 | 10.10 | 7.40 | 8.05 | -18.69% | 61,741 |
| Jan 9, 2026 | 10.45 | 10.80 | 9.90 | 9.90 | -6.60% | 5,883 |
| Jan 8, 2026 | 10.25 | 10.60 | 10.25 | 10.60 | +1.19% | 3,596 |
| Jan 7, 2026 | 10.80 | 10.80 | 10.30 | 10.47 | -4.34% | 6,675 |
| Jan 6, 2026 | 10.00 | 11.17 | 9.75 | 10.95 | +8.96% | 34,661 |
| Jan 5, 2026 | 9.30 | 10.85 | 9.20 | 10.05 | +9.24% | 34,860 |
| Jan 2, 2026 | 8.50 | 9.35 | 8.40 | 9.20 | +9.52% | 9,074 |
| Dec 31, 2025 | 8.90 | 9.00 | 8.40 | 8.40 | -5.62% | 10,496 |
| Dec 30, 2025 | 9.50 | 9.55 | 8.80 | 8.90 | -7.29% | 10,570 |
| Dec 29, 2025 | 10.30 | 10.35 | 9.55 | 9.60 | -5.88% | 9,555 |
| Dec 26, 2025 | 10.70 | 10.70 | 10.00 | 10.20 | -3.77% | 12,312 |
| Dec 24, 2025 | 10.80 | 11.15 | 10.15 | 10.60 | -3.64% | 15,065 |
| Dec 23, 2025 | 12.05 | 12.20 | 10.70 | 11.00 | -9.84% | 11,443 |
| Dec 22, 2025 | 12.55 | 12.80 | 11.75 | 12.20 | -2.01% | 16,113 |
| Dec 19, 2025 | 12.50 | 13.00 | 11.75 | 12.45 | +2.47% | 28,427 |
| Dec 18, 2025 | 11.50 | 12.70 | 11.28 | 12.15 | +4.74% | 19,758 |
| Dec 17, 2025 | 12.30 | 12.49 | 11.15 | 11.60 | -7.57% | 30,579 |
| Dec 16, 2025 | 12.75 | 13.65 | 12.00 | 12.55 | +3.29% | 77,303 |
| Dec 15, 2025 | 14.90 | 16.55 | 10.85 | 12.15 | -19.01% | 50,289 |
| Dec 12, 2025 | 17.43 | 17.72 | 15.00 | 15.00 | -11.75% | 36,474 |
| Dec 11, 2025 | 18.35 | 18.75 | 16.78 | 17.00 | -10.12% | 17,354 |
| Dec 10, 2025 | 19.24 | 20.45 | 18.75 | 18.91 | -2.63% | 10,301 |
| Dec 9, 2025 | 19.75 | 20.63 | 18.05 | 19.43 | -1.65% | 21,532 |
| Dec 8, 2025 | 18.53 | 19.87 | 17.75 | 19.75 | +12.86% | 31,626 |
| Dec 5, 2025 | 17.28 | 17.88 | 16.63 | 17.50 | +6.43% | 62,073 |
| Dec 4, 2025 | 16.74 | 16.74 | 16.03 | 16.44 | -1.79% | 16,687 |
| Dec 3, 2025 | 17.06 | 17.64 | 16.31 | 16.74 | -1.51% | 13,842 |
| Dec 2, 2025 | 17.63 | 17.67 | 17.00 | 17.00 | -3.63% | 15,710 |
| Dec 1, 2025 | 18.76 | 18.96 | 17.25 | 17.64 | -7.98% | 23,002 |
| Nov 28, 2025 | 19.50 | 19.75 | 18.50 | 19.17 | +0.34% | 29,429 |
| Nov 26, 2025 | 17.70 | 20.70 | 17.70 | 19.11 | +6.85% | 50,046 |
| Nov 25, 2025 | 18.25 | 18.73 | 17.28 | 17.88 | -3.73% | 23,875 |
| Nov 24, 2025 | 19.88 | 19.88 | 18.13 | 18.57 | -10.28% | 29,811 |
| Nov 21, 2025 | 20.99 | 21.00 | 20.70 | 20.70 | -2.59% | 59,567 |
| Nov 20, 2025 | 25.25 | 26.00 | 20.75 | 21.25 | -5.56% | 329,869 |
| Nov 19, 2025 | 24.65 | 34.25 | 22.50 | 22.50 | +36.34% | 11,155,353 |
| Nov 18, 2025 | 16.46 | 16.99 | 15.50 | 16.50 | +0.24% | 7,789 |
| Nov 17, 2025 | 18.37 | 18.75 | 15.84 | 16.46 | -11.73% | 12,772 |
| Nov 14, 2025 | 18.88 | 19.38 | 18.19 | 18.65 | -1.13% | 6,927 |
| Nov 13, 2025 | 20.30 | 20.88 | 18.50 | 18.86 | -8.36% | 9,132 |
| Nov 12, 2025 | 20.15 | 21.15 | 20.15 | 20.58 | +0.11% | 6,097 |
| Nov 11, 2025 | 21.20 | 21.20 | 20.25 | 20.56 | -2.74% | 5,188 |
| Nov 10, 2025 | 21.49 | 21.66 | 20.80 | 21.14 | +0.65% | 3,930 |
| Nov 7, 2025 | 20.25 | 21.25 | 19.51 | 21.00 | -0.31% | 12,804 |
| Nov 6, 2025 | 21.23 | 21.26 | 20.15 | 21.07 | -0.86% | 6,926 |
| Nov 5, 2025 | 21.61 | 22.00 | 20.96 | 21.25 | +2.41% | 8,364 |
| Nov 4, 2025 | 23.35 | 24.75 | 20.25 | 20.75 | -17.82% | 22,747 |
| Nov 3, 2025 | 23.52 | 26.50 | 23.52 | 25.25 | +0.00% | 30,078 |
Daily open, high, low, close and volume for Freight Technologies, Inc. Ordinary Shares (FRGT). Showing 248 trading days. Unadjusted prices.