Freight Technologies Inc (FRGT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.5037593985 | 1.33 | 1.4685 | 1.31 | 98854 | 1.39615127 | CS |
| 4 | -0.74 | -36.0975609756 | 2.05 | 2.34 | 1.25 | 220938 | 1.65113326 | CS |
| 12 | -0.59 | -31.0526315789 | 1.9 | 2.34 | 1.25 | 171846 | 1.64621422 | CS |
| 26 | -5.69 | -81.2857142857 | 7 | 7 | 1.25 | 2539296 | 3.13296195 | CS |
| 52 | -71.19 | -98.1931034483 | 72.5 | 80.725 | 1.25 | 2724283 | 12.61221017 | CS |
| 156 | -4448.69 | -99.9705617978 | 4450 | 7878 | 1.25 | 2309155 | 510.8206317 | CS |
| 260 | -4448.69 | -99.9705617978 | 4450 | 7878 | 1.25 | 2309155 | 510.8206317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 1.35 | -0.01 | -0.74 | 1.36 | 1.405 | 1.2754 | 122865 |
| 1737156900 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.4137 | 1.3108 | 51119 |
| 1737070500 | 1.3899999 | 0.01 | 0.72 | 1.41 | 1.4685 | 1.35 | 144342 |
| 1736984100 | 1.3799999 | -0.04 | -2.82 | 1.46 | 1.46 | 1.37 | 50818 |
| 1736897700 | 1.42 | 0.1 | 7.58 | 1.33 | 1.46 | 1.33 | 149135 |
| 1736811300 | 1.32 | -0.34 | -20.48 | 1.5 | 1.5149999 | 1.25 | 473794 |
| 1736552100 | 1.66 | 0.07 | 4.40 | 1.6 | 1.69 | 1.5601 | 91423 |
| 1736379300 | 1.59 | -0.41 | -20.50 | 1.87 | 1.93 | 1.58 | 1576058 |
| 1736292900 | 2 | -0.09 | -4.31 | 2.12 | 2.19 | 1.98 | 84466 |
| 1736206500 | 2.09 | -0.14 | -6.28 | 2.3214 | 2.3299 | 1.92 | 153382 |
| 1735947300 | 2.23 | 0.19 | 9.31 | 2.08 | 2.25 | 2.07 | 90721 |
| 1735860900 | 2.04 | 0.15 | 7.94 | 1.87 | 2.2 | 1.8695 | 235406 |
| 1735688100 | 1.89 | -0.04 | -2.07 | 2.02 | 2.02 | 1.83 | 148118 |
| 1735601700 | 1.93 | -0.04 | -2.03 | 1.97 | 1.97 | 1.8335 | 91931 |
| 1735342500 | 1.97 | 0.03 | 1.55 | 1.96 | 2.0599 | 1.94 | 55404 |
| 1735256100 | 1.94 | 0.03 | 1.57 | 1.91 | 1.96 | 1.83 | 42096 |
| 1735077840 | 1.91 | -0.12 | -5.91 | 2.05 | 2.05 | 1.8501 | 71021 |
| 1734996900 | 2.0299999 | 0.26 | 14.69 | 1.81 | 2.09 | 1.75 | 291758 |
| 1734737700 | 1.77 | 0.09 | 5.36 | 1.7226 | 1.8499 | 1.67 | 102762 |
| 1734651300 | 1.68 | 0.12 | 7.69 | 1.58 | 1.74 | 1.57 | 84985 |
| 1734564900 | 1.56 | -0.11 | -6.59 | 1.6209 | 1.68 | 1.56 | 54456 |
| 1734478500 | 1.67 | 0.04 | 2.45 | 1.58 | 1.7 | 1.56 | 74593 |
| 1734392100 | 1.6299999 | -0.08 | -4.68 | 1.6134 | 1.66 | 1.56 | 80231 |
| 1734132900 | 1.71 | -0.02 | -1.16 | 1.73 | 1.75 | 1.66 | 39670 |
| 1734046500 | 1.73 | -0.02 | -1.14 | 1.74 | 1.85 | 1.69 | 78540 |
| 1733960100 | 1.75 | 0 | 0.00 | 1.74 | 1.79 | 1.67 | 91032 |
| 1733873700 | 1.75 | 0.07 | 4.17 | 1.71 | 1.7659 | 1.618 | 128517 |
| 1733787300 | 1.68 | 0.16 | 10.53 | 1.67 | 1.85 | 1.49 | 1691142 |
| 1733528100 | 1.52 | -0.1 | -6.17 | 1.6224 | 1.68 | 1.445 | 169152 |
| 1733441700 | 1.62 | 0.03 | 1.89 | 1.61 | 1.76 | 1.51 | 371250 |
| 1733355300 | 1.59 | 0.12 | 8.16 | 1.46 | 1.6 | 1.43 | 139064 |
| 1733268900 | 1.47 | 0.03 | 2.08 | 1.46 | 1.57 | 1.3718 | 183709 |
| 1733182500 | 1.44 | 0.04 | 2.86 | 1.33 | 1.44 | 1.3026 | 73751 |
| 1732917840 | 1.4 | 0.04 | 2.94 | 1.3899999 | 1.4138 | 1.36 | 23050 |
| 1732750500 | 1.36 | -0.04 | -2.86 | 1.43 | 1.46 | 1.35 | 52628 |
| 1732664100 | 1.4 | -0.06 | -4.11 | 1.49 | 1.49 | 1.36 | 95205 |
| 1732577700 | 1.46 | -0.01 | -0.68 | 1.48 | 1.52 | 1.45 | 23404 |
| 1732318500 | 1.47 | 0.04 | 2.80 | 1.44 | 1.52 | 1.43 | 58533 |
| 1732232100 | 1.43 | 0.01 | 0.70 | 1.45 | 1.4599 | 1.393 | 42762 |
| 1732145700 | 1.42 | -0.1 | -6.58 | 1.51 | 1.51 | 1.3899999 | 84611 |
| 1732059300 | 1.52 | 0.14 | 10.14 | 1.3899999 | 1.56 | 1.3799999 | 168826 |
| 1731972900 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.42 | 1.35 | 55220 |
| 1731713700 | 1.36 | -0.08 | -5.56 | 1.4 | 1.435 | 1.35 | 67094 |
| 1731627300 | 1.44 | 0 | 0.00 | 1.4484999 | 1.4484999 | 1.36 | 58652 |
| 1731540900 | 1.44 | -0.05 | -3.36 | 1.5153 | 1.5153 | 1.42 | 55571 |
| 1731454500 | 1.49 | -0.09 | -5.40 | 1.54 | 1.58 | 1.45 | 83184 |
| 1731368100 | 1.575 | -0.13 | -7.35 | 1.7 | 1.7 | 1.49 | 357395 |
| 1731108900 | 1.7 | 0.01 | 0.59 | 1.68 | 1.7692 | 1.67 | 114893 |
| 1731022500 | 1.69 | -0.07 | -3.98 | 1.78 | 1.78 | 1.59 | 127236 |
| 1730936100 | 1.76 | 0.09 | 5.39 | 1.75 | 1.82 | 1.6299999 | 341003 |
| 1730849700 | 1.67 | 0.02 | 1.21 | 1.65 | 1.69 | 1.58 | 70507 |
| 1730763300 | 1.65 | 0.02 | 1.23 | 1.69 | 1.7 | 1.61 | 48219 |
| 1730500500 | 1.6299999 | 0.03 | 1.87 | 1.61 | 1.69 | 1.57 | 49174 |
| 1730414100 | 1.6 | -0.14 | -8.05 | 1.73 | 1.76 | 1.555 | 75625 |
| 1730327700 | 1.74 | -0.06 | -3.33 | 1.84 | 1.85 | 1.69 | 77868 |
| 1730241300 | 1.8 | -0.13 | -6.74 | 1.9134 | 1.94 | 1.72 | 121052 |
| 1730154900 | 1.93 | 0.07 | 3.76 | 1.86 | 2 | 1.85 | 97976 |
| 1729895700 | 1.86 | 0 | 0.00 | 1.93 | 1.93 | 1.84 | 71712 |
| 1729809300 | 1.86 | -0.25 | -11.85 | 2.13 | 2.13 | 1.83 | 155864 |
| 1729722900 | 2.11 | -0.07 | -3.21 | 2.19 | 2.195 | 2 | 77599 |
| 1729636500 | 2.18 | 0.26 | 13.54 | 1.9672 | 2.2 | 1.93 | 164189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
