NASDAQ:FRGT | Historical Stock Price | Freight Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-08-08 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.42$58.55$2,422.06$100,189.65$4.14M$171.43M2017-08-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$2.53M$2.53M0——
2018-12-28$2.29M$2.29M0——
2018-12-27$2.51M$2.51M0——
2018-12-26$2.48M$2.48M0——
2018-12-24$2.32M$2.32M0——
2018-12-21$2M$2M0——
2018-12-20$2.36M$2.36M0——
2018-12-19$2.81M$2.81M0——
2018-12-18$2.95M$2.95M0——
2018-12-17$3.22M$3.22M0——
2018-12-14$3.55M$3.55M0——
2018-12-13$3.34M$3.34M0——
2018-12-12$3.52M$3.52M0——
2018-12-11$3.74M$3.74M0——
2018-12-10$3.88M$3.88M0——
2018-12-07$3.44M$3.44M0——
2018-12-06$3.91M$3.91M0——
2018-12-04$4.02M$4.02M0——
2018-12-03$4.41M$4.41M0——
2018-11-30$4.49M$4.49M0——
2018-11-29$4.9M$4.9M0——
2018-11-28$4.93M$4.93M0——
2018-11-27$4.71M$4.71M0——
2018-11-26$5.04M$5.04M0——
2018-11-23$4.65M$4.65M0——
2018-11-21$4.65M$4.65M0——
2018-11-20$4.16M$4.16M0——
2018-11-19$4.57M$4.57M0——
2018-11-16$4.87M$4.87M0——
2018-11-15$4.79M$4.79M0——
2018-11-14$4.54M$4.54M0——
2018-11-13$4.93M$4.93M0——
2018-11-12$5.04M$5.04M0——
2018-11-09$5.04M$5.04M0——
2018-11-08$5.4M$5.4M0——
2018-11-07$5.92M$5.92M0——
2018-11-06$5.7M$5.7M0——
2018-11-05$5.29M$5.29M0——
2018-11-02$5.89M$5.89M2——
2018-11-01$4.57M$4.57M0——
2018-10-31$4.82M$4.82M0——
2018-10-30$5.51M$5.51M0——
2018-10-29$5.53M$5.53M0——
2018-10-26$5.78M$5.78M0——
2018-10-25$6.55M$6.55M0——
2018-10-24$6.4M$6.4M0——
2018-10-23$7.52M$7.52M0——
2018-10-22$7.74M$7.74M0——
2018-10-19$8.92M$8.92M1——
2018-10-18$9.55M$9.55M1——
2018-10-17$9.5M$9.5M1——
2018-10-16$7.54M$7.54M0——
2018-10-15$7.63M$7.63M1——
2018-10-12$9.86M$9.86M1——
2018-10-11$8.31M$8.31M1——
2018-10-10$14.92M$14.92M0——
2018-10-09$14.95M$14.95M0——
2018-10-08$15.64M$15.64M0——
2018-10-05$16.57M$16.57M0——
2018-10-04$17.37M$17.37M0——
2018-10-03$19.55M$19.55M0——
2018-10-02$19.3M$19.3M0——
2018-10-01$21.28M$21.28M0——
2018-09-28$23.62M$23.62M0——
2018-09-27$24.92M$24.92M0——
2018-09-26$24.7M$24.7M0——
2018-09-25$23.43M$23.43M0——
2018-09-24$24.15M$24.15M0——
2018-09-21$24.67M$24.67M0——
2018-09-20$26.54M$26.54M0——
2018-09-19$26.32M$26.32M0——
2018-09-18$24.78M$24.78M0——
2018-09-17$30.84M$30.84M0——
2018-09-14$35.21M$35.21M0——
2018-09-13$30.4M$30.4M0——
2018-09-12$26.98M$26.98M0——
2018-09-11$22.52M$22.52M0——
2018-09-10$24.37M$24.37M0——
2018-09-07$25.57M$25.57M0——
2018-09-06$25.44M$25.44M0——
2018-09-05$26.16M$26.16M0——
2018-09-04$28.11M$28.11M0——
2018-08-31$27.56M$27.56M0——
2018-08-30$30.56M$30.56M0——
2018-08-29$33.28M$33.28M0——
2018-08-28$33.26M$33.26M0——
2018-08-27$35.24M$35.24M0——
2018-08-24$37.17M$37.17M0——
2018-08-23$36.56M$36.56M0——
2018-08-22$38.73M$38.73M0——
2018-08-21$38.9M$38.9M0——
2018-08-20$38.79M$38.79M0——
2018-08-17$40.17M$40.17M0——
2018-08-16$40.09M$40.09M0——
2018-08-15$39.79M$39.79M0——
2018-08-14$40.61M$40.61M0——
2018-08-13$41.13M$41.13M0——
2018-08-10$41.69M$41.69M0——
2018-08-09$40.83M$40.83M0——
2018-08-08$40.58M$40.58M0——
2018-08-07$39.73M$39.73M0——
2018-08-06$39.87M$39.87M0——
2018-08-03$39.62M$39.62M0——
2018-08-02$39.12M$39.12M0——
2018-08-01$39.15M$39.15M0——
2018-07-31$39.7M$39.7M0——
2018-07-30$39.34M$39.34M0——
2018-07-27$38.77M$38.77M0——
2018-07-26$39.95M$39.95M0——
2018-07-25$40.17M$40.17M0——
2018-07-24$39.92M$39.92M0——
2018-07-23$40.01M$40.01M0——
2018-07-20$39.73M$39.73M0——
2018-07-19$40.91M$40.91M0——
2018-07-18$42.65M$42.65M0——
2018-07-17$42.76M$42.76M0——
2018-07-16$41.3M$41.3M0——
2018-07-13$40.8M$40.8M0——
2018-07-12$40.61M$40.61M0——
2018-07-11$40.25M$40.25M0——
2018-07-10$41.99M$41.99M0——
2018-07-09$44.82M$44.82M0——
2018-07-06$44.25M$44.25M0——
2018-07-05$44.74M$44.74M0——
2018-07-03$44.71M$44.71M0——
2018-07-02$44.91M$44.91M0——
2018-06-29$45.76M$45.76M0——
2018-06-28$44.6M$44.6M0——
2018-06-27$41.55M$41.55M0——
2018-06-26$45.26M$45.26M0——
2018-06-25$44.93M$44.93M0——
2018-06-22$47.19M$47.19M0——
2018-06-21$46.09M$46.09M0——
2018-06-20$44.99M$44.99M0——
2018-06-19$44.91M$44.91M0——
2018-06-18$46.61M$46.61M0——
2018-06-15$46.53M$46.53M0——
2018-06-14$48.35M$48.35M0——
2018-06-13$50.63M$50.63M0——
2018-06-12$53.47M$53.47M0——
2018-06-11$55.48M$55.48M0——
2018-06-08$52.78M$52.78M0——
2018-06-07$53.74M$53.74M0——
2018-06-06$57.68M$57.68M0——
2018-06-05$60.49M$60.49M0——
2018-06-04$60.44M$60.44M0——
2018-06-01$64.43M$64.43M0——
2018-05-31$65.64M$65.64M0——
2018-05-30$66.99M$66.99M0——
2018-05-29$70.73M$70.73M0——
2018-05-25$68.56M$68.56M0——
2018-05-24$64.01M$64.01M0——
2018-05-23$60.99M$60.99M0——
2018-05-22$59.42M$59.42M0——
2018-05-21$60.24M$60.24M0——
2018-05-18$67.54M$67.54M0——
2018-05-17$68.34M$68.34M0——
2018-05-16$79.35M$79.35M0——
2018-05-15$83.12M$83.12M0——
2018-05-14$83.7M$83.7M0——
2018-05-11$84.31M$84.31M0——
2018-05-10$88.52M$88.52M0——
2018-05-09$90.91M$90.91M0——
2018-05-08$91.96M$91.96M0——
2018-05-07$93.25M$93.25M0——
2018-05-04$94.55M$94.55M0——
2018-05-03$92.79M$92.79M0——
2018-05-02$90.09M$90.09M0——
2018-05-01$87.09M$87.09M0——
2018-04-30$88.08M$88.08M0——
2018-04-27$79.74M$79.74M0——
2018-04-26$76.38M$76.38M0——
2018-04-25$73.18M$73.18M0——
2018-04-24$67.95M$67.95M0——
2018-04-23$70.43M$70.43M0——
2018-04-20$62.44M$62.44M0——
2018-04-19$62.8M$62.8M0——
2018-04-18$58.14M$58.14M0——
2018-04-17$60.08M$60.08M0——
2018-04-16$48.98M$48.98M0——
2018-04-13$47.71M$47.71M0——
2018-04-12$51.71M$51.71M0——
2018-04-11$52.7M$52.7M0——
2018-04-10$54.76M$54.76M0——
2018-04-09$57.98M$57.98M0——
2018-04-06$80.4M$80.4M0——
2018-04-05$87.97M$87.97M0——
2018-04-04$88.38M$88.38M0——
2018-04-03$88.49M$88.49M0——
2018-04-02$89.23M$89.23M0——
2018-03-29$88.41M$88.41M0——
2018-03-28$89.21M$89.21M0——
2018-03-27$88.46M$88.46M0——
2018-03-26$91.02M$91.02M0——
2018-03-23$90.2M$90.2M0——
2018-03-22$88.13M$88.13M0——
2018-03-21$89.29M$89.29M0——
2018-03-20$89.01M$89.01M0——
2018-03-19$89.29M$89.29M0——
2018-03-16$90.58M$90.58M0——
2018-03-15$90.28M$90.28M0——
2018-03-14$89.04M$89.04M0——
2018-03-13$94.69M$94.69M0——
2018-03-12$95.04M$95.04M0——
2018-03-09$94.71M$94.71M0——
2018-03-08$97.14M$97.14M0——
2018-03-07$98.51M$98.51M0——
2018-03-06$97.99M$97.99M0——
2018-03-05$98.16M$98.16M0——
2018-03-02$100.5M$100.5M0——
2018-03-01$100.61M$100.61M0——
2018-02-28$103.47M$103.47M0——
2018-02-27$104.52M$104.52M0——
2018-02-26$109.39M$109.39M0——
2018-02-23$119.77M$119.77M0——
2018-02-22$118.36M$118.36M0——
2018-02-21$123.35M$123.35M0——
2018-02-20$119.58M$119.58M0——
2018-02-16$124.06M$124.06M0——
2018-02-15$123.27M$123.27M0——
2018-02-14$121.45M$121.45M0——
2018-02-13$122.41M$122.41M0——
2018-02-12$124.83M$124.83M0——
2018-02-09$121.78M$121.78M0——
2018-02-08$121.72M$121.72M0——
2018-02-07$127.73M$127.73M0——
2018-02-06$126.82M$126.82M0——
2018-02-05$128.3M$128.3M0——
2018-02-02$128.28M$128.28M0——
2018-02-01$120.21M$120.21M0——
2018-01-31$106.8M$106.8M0——
2018-01-30$110.88M$110.88M0——
2018-01-29$110.52M$110.52M0——
2018-01-26$104.93M$104.93M0——
2018-01-25$104.52M$104.52M0——
2018-01-24$101.73M$101.73M0——
2018-01-23$102.56M$102.56M0——
2018-01-22$97.6M$97.6M0——
2018-01-19$97.16M$97.16M0——
2018-01-18$98.46M$98.46M0——
2018-01-17$102.34M$102.34M0——
2018-01-16$104.6M$104.6M0——
2018-01-12$115.23M$115.23M0——
2018-01-11$118.2M$118.2M0——
2018-01-10$118.94M$118.94M0——
2018-01-09$117.79M$117.79M0——
2018-01-08$117.29M$117.29M0——
2018-01-05$116.05M$116.05M0——
2018-01-04$115.83M$115.83M0——
2018-01-03$119.8M$119.8M0——
2018-01-02$117.95M$117.95M0——