Freight Technologies (FRGT) went public on August 8, 2017, when it opened at a split-adjusted price of $1,000,000.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $0.80 | $1.00 | $0.74 | $0.99 | 539,832 |
April 2026 | $0.83 | $1.01 | $0.72 | $0.76 | 4,274,200 |
March 2026 | $1.06 | $1.23 | $0.75 | $0.83 | 4,238,500 |
February 2026 | $1.25 | $2.16 | $1.04 | $1.12 | 34,000,300 |
January 2026 | $1.70 | $2.23 | $1.23 | $1.25 | 12,404,500 |
December 2025 | $3.75 | $4.13 | $1.68 | $1.68 | 2,702,260 |
November 2025 | $4.71 | $6.85 | $3.10 | $3.84 | 59,058,200 |
October 2025 | $6.30 | $10.25 | $4.65 | $5.05 | 29,319,640 |
September 2025 | $6.05 | $10.30 | $5.80 | $6.40 | 7,646,620 |
August 2025 | $7.75 | $8.45 | $5.75 | $6.15 | 255,040 |
July 2025 | $9.10 | $11.30 | $7.65 | $7.86 | 869,040 |
June 2025 | $10.70 | $13.93 | $7.70 | $8.95 | 548,020 |
May 2025 | $23.40 | $69.80 | $10.25 | $10.70 | 13,603,510 |
April 2025 | $19.00 | $29.20 | $14.12 | $24.80 | 1,580,645 |
March 2025 | $22.80 | $39.80 | $18.60 | $19.10 | 4,129,190 |
February 2025 | $26.80 | $30.00 | $22.20 | $22.40 | 35,030 |
January 2025 | $37.40 | $46.80 | $25.00 | $26.60 | 179,885 |
December 2024 | $27.60 | $41.80 | $26.06 | $37.80 | 208,505 |
November 2024 | $32.20 | $36.40 | $27.00 | $28.00 | 101,125 |
October 2024 | $37.20 | $44.10 | $29.00 | $32.00 | 235,075 |
September 2024 | $95.00 | $116.50 | $36.60 | $38.60 | 1,368,190 |
August 2024 | $115.00 | $117.50 | $84.50 | $95.50 | 27,698 |
July 2024 | $174.50 | $180.00 | $98.00 | $112.50 | 58,799 |
June 2024 | $352.50 | $850.00 | $155.00 | $172.00 | 527,583 |
May 2024 | $379.00 | $400.00 | $315.00 | $332.50 | 12,723 |