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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.08M$3.08M0——
2019-12-30$3.17M$3.17M0——
2019-12-27$3.01M$3.01M0——
2019-12-26$3.06M$3.06M0——
2019-12-24$2.84M$2.84M0——
2019-12-23$2.86M$2.86M0——
2019-12-20$3M$3M0——
2019-12-19$3.06M$3.06M0——
2019-12-18$3.16M$3.16M0——
2019-12-17$3.3M$3.3M0——
2019-12-16$3.25M$3.25M0——
2019-12-13$3.19M$3.19M2——
2019-12-12$2.89M$2.89M0——
2019-12-11$2.49M$2.49M0——
2019-12-10$2.52M$2.52M0——
2019-12-09$2.44M$2.44M0——
2019-12-06$2.45M$2.45M0——
2019-12-05$2.53M$2.53M0——
2019-12-04$2.38M$2.38M0——
2019-12-03$2.37M$2.37M0——
2019-12-02$2.42M$2.42M0——
2019-11-29$2.34M$2.34M0——
2019-11-27$2.39M$2.39M0——
2019-11-26$2.43M$2.43M0——
2019-11-25$2.49M$2.49M0——
2019-11-22$2.59M$2.59M0——
2019-11-21$2.55M$2.55M0——
2019-11-20$2.62M$2.62M0——
2019-11-19$2.23M$2.23M0——
2019-11-18$2.31M$2.31M0——
2019-11-15$2.64M$2.64M0——
2019-11-14$2.75M$2.75M0——
2019-11-13$2.79M$2.79M0——
2019-11-12$2.93M$2.93M0——
2019-11-11$2.97M$2.97M0——
2019-11-08$3.03M$3.03M0——
2019-11-07$3.07M$3.07M0——
2019-11-06$2.97M$2.97M0——
2019-11-05$2.98M$2.98M0——
2019-11-04$2.92M$2.92M0——
2019-11-01$2.97M$2.97M0——
2019-10-31$2.89M$2.89M0——
2019-10-30$2.97M$2.97M0——
2019-10-29$3.11M$3.11M0——
2019-10-28$3.14M$3.14M0——
2019-10-25$3.33M$3.33M0——
2019-10-24$3.08M$3.08M0——
2019-10-23$2.89M$2.89M0——
2019-10-22$2.81M$2.81M0——
2019-10-21$3.3M$3.3M0——
2019-10-18$3.58M$3.58M0——
2019-10-17$3.88M$3.88M0——
2019-10-16$3.98M$3.98M0——
2019-10-15$4.13M$4.13M0——
2019-10-14$4.27M$4.27M0——
2019-10-11$4.41M$4.41M0——
2019-10-10$4.12M$4.12M0——
2019-10-09$4.16M$4.16M0——
2019-10-08$4.32M$4.32M0——
2019-10-07$4.32M$4.32M0——
2019-10-04$4.06M$4.06M0——
2019-10-03$4.1M$4.1M0——
2019-10-02$4.07M$4.07M0——
2019-10-01$3.85M$3.85M0——
2019-09-30$3.96M$3.96M0——
2019-09-27$4.63M$4.63M0——
2019-09-26$4.68M$4.68M0——
2019-09-25$4.66M$4.66M0——
2019-09-24$4.65M$4.65M0——
2019-09-23$4.68M$4.68M0——
2019-09-20$4.82M$4.82M0——
2019-09-19$4.87M$4.87M0——
2019-09-18$4.9M$4.9M0——
2019-09-17$5.31M$5.31M0——
2019-09-16$5.51M$5.51M0——
2019-09-13$5.56M$5.56M0——
2019-09-12$5.56M$5.56M0——
2019-09-11$5.78M$5.78M0——
2019-09-10$5.58M$5.58M0——
2019-09-09$5.31M$5.31M0——
2019-09-06$5.26M$5.26M0——
2019-09-05$5.26M$5.26M0——
2019-09-04$5.18M$5.18M0——
2019-09-03$5.07M$5.07M0——
2019-08-30$5.37M$5.37M0——
2019-08-29$5.15M$5.15M0——
2019-08-28$5.33M$5.33M0——
2019-08-27$5.15M$5.15M0——
2019-08-26$5.4M$5.4M0——
2019-08-23$4.91M$4.91M0——
2019-08-22$4.6M$4.6M0——
2019-08-21$4.65M$4.65M0——
2019-08-20$4.65M$4.65M0——
2019-08-19$4.54M$4.54M0——
2019-08-16$4.65M$4.65M0——
2019-08-15$4.68M$4.68M0——
2019-08-14$4.87M$4.87M0——
2019-08-13$5.15M$5.15M0——
2019-08-12$5.23M$5.23M0——
2019-08-09$5.37M$5.37M0——
2019-08-08$5.17M$5.17M0——
2019-08-07$5.26M$5.26M0——
2019-08-06$5.04M$5.04M0——
2019-08-05$5.12M$5.12M0——
2019-08-02$5.4M$5.4M0——
2019-08-01$5.53M$5.53M0——
2019-07-31$5.56M$5.56M0——
2019-07-30$6M$6M0——
2019-07-29$5.92M$5.92M0——
2019-07-26$6.06M$6.06M0——
2019-07-25$5.53M$5.53M0——
2019-07-24$5.59M$5.59M0——
2019-07-23$5.37M$5.37M0——
2019-07-22$5.15M$5.15M0——
2019-07-19$5.48M$5.48M0——
2019-07-18$5.2M$5.2M0——
2019-07-17$5.26M$5.26M0——
2019-07-16$5.37M$5.37M0——
2019-07-15$5.2M$5.2M0——
2019-07-12$5.37M$5.37M0——
2019-07-11$5.51M$5.51M0——
2019-07-10$5.53M$5.53M0——
2019-07-09$5.53M$5.53M0——
2019-07-08$5.15M$5.15M0——
2019-07-05$5.56M$5.56M0——
2019-07-03$5.73M$5.73M0——
2019-07-02$5.59M$5.59M0——
2019-07-01$6M$6M0——
2019-06-28$5.7M$5.7M0——
2019-06-27$5.48M$5.48M0——
2019-06-26$5.78M$5.78M0——
2019-06-25$5.42M$5.42M0——
2019-06-24$6.22M$6.22M0——
2019-06-21$6.25M$6.25M0——
2019-06-20$5.62M$5.62M0——
2019-06-19$4.87M$4.87M0——
2019-06-18$5.29M$5.29M1——
2019-06-17$3.52M$3.52M0——
2019-06-14$3.52M$3.52M0——
2019-06-13$3.81M$3.81M0——
2019-06-12$4.27M$4.27M0——
2019-06-11$4.56M$4.56M0——
2019-06-10$4.46M$4.46M0——
2019-06-07$4.65M$4.65M0——
2019-06-06$4.96M$4.96M0——
2019-06-05$4.85M$4.85M0——
2019-06-04$5.09M$5.09M0——
2019-06-03$5.07M$5.07M0——
2019-05-31$5.18M$5.18M0——
2019-05-30$5.18M$5.18M0——
2019-05-29$5.34M$5.34M0——
2019-05-28$5.12M$5.12M0——
2019-05-24$5.15M$5.15M0——
2019-05-23$4.76M$4.76M0——
2019-05-22$5.07M$5.07M0——
2019-05-21$5.34M$5.34M0——
2019-05-20$5.64M$5.64M0——
2019-05-17$6.28M$6.28M0——
2019-05-16$6.36M$6.36M0——
2019-05-15$6.47M$6.47M0——
2019-05-14$6.55M$6.55M0——
2019-05-13$6.47M$6.47M0——
2019-05-10$7.16M$7.16M0——
2019-05-09$7.16M$7.16M0——
2019-05-08$7.16M$7.16M0——
2019-05-07$7.27M$7.27M0——
2019-05-06$7.57M$7.57M0——
2019-05-03$7.46M$7.46M0——
2019-05-02$6.25M$6.25M0——
2019-05-01$6.88M$6.88M0——
2019-04-30$7.21M$7.21M0——
2019-04-29$7.49M$7.49M0——
2019-04-26$7.65M$7.65M0——
2019-04-25$7.74M$7.74M0——
2019-04-24$7.9M$7.9M0——
2019-04-23$8.31M$8.31M0——
2019-04-22$8.95M$8.95M0——
2019-04-18$9.06M$9.06M0——
2019-04-17$9.11M$9.11M0——
2019-04-16$9.2M$9.2M0——
2019-04-15$9.06M$9.06M0——
2019-04-12$9.42M$9.42M0——
2019-04-11$9.09M$9.09M0——
2019-04-10$9.25M$9.25M0——
2019-04-09$9.25M$9.25M0——
2019-04-08$10.16M$10.16M0——
2019-04-05$10.35M$10.35M0——
2019-04-04$10.66M$10.66M1——
2019-04-03$9.47M$9.47M0——
2019-04-02$9.75M$9.75M0——
2019-04-01$9.44M$9.44M0——
2019-03-29$10.46M$10.46M2——
2019-03-28$11.21M$11.21M4——
2019-03-27$7.63M$7.63M0——
2019-03-26$7.38M$7.38M0——
2019-03-25$7.65M$7.65M0——
2019-03-22$7.57M$7.57M0——
2019-03-21$7.74M$7.74M0——
2019-03-20$7.65M$7.65M0——
2019-03-19$7.68M$7.68M0——
2019-03-18$8.29M$8.29M1——
2019-03-15$7.6M$7.6M0——
2019-03-14$7.3M$7.3M0——
2019-03-13$7.46M$7.46M0——
2019-03-12$8.43M$8.43M0——
2019-03-11$9.03M$9.03M1——
2019-03-08$8.76M$8.76M1——
2019-03-07$12.25M$12.25M1——
2019-03-06$12.39M$12.39M1——
2019-03-05$13.16M$13.16M2——
2019-03-04$13.66M$13.66M16——
2019-03-01$8.95M$8.95M3——
2019-02-28$6.17M$6.17M2——
2019-02-27$5.23M$5.23M1——
2019-02-26$5.81M$5.81M3——
2019-02-25$7.71M$7.71M23——
2019-02-22$3.52M$3.52M1——
2019-02-21$2.53M$2.53M0——
2019-02-20$2.51M$2.51M0——
2019-02-19$2.44M$2.44M0——
2019-02-15$2.35M$2.35M0——
2019-02-14$2.48M$2.48M0——
2019-02-13$2.54M$2.54M0——
2019-02-12$2.54M$2.54M0——
2019-02-11$2.61M$2.61M0——
2019-02-08$2.51M$2.51M0——
2019-02-07$2.56M$2.56M0——
2019-02-06$2.74M$2.74M0——
2019-02-05$2.65M$2.65M0——
2019-02-04$2.76M$2.76M0——
2019-02-01$2.71M$2.71M0——
2019-01-31$2.57M$2.57M0——
2019-01-30$2.59M$2.59M0——
2019-01-29$2.86M$2.86M0——
2019-01-28$2.75M$2.75M0——
2019-01-25$2.81M$2.81M0——
2019-01-24$2.59M$2.59M0——
2019-01-23$2.53M$2.53M0——
2019-01-22$2.5M$2.5M0——
2019-01-18$2.67M$2.67M0——
2019-01-17$2.81M$2.81M0——
2019-01-16$2.78M$2.78M0——
2019-01-15$2.95M$2.95M0——
2019-01-14$2.95M$2.95M0——
2019-01-11$2.81M$2.81M0——
2019-01-10$2.78M$2.78M0——
2019-01-09$2.82M$2.82M0——
2019-01-08$3.08M$3.08M0——
2019-01-07$3.03M$3.03M0——
2019-01-04$2.78M$2.78M0——
2019-01-03$2.48M$2.48M0——
2019-01-02$2.48M$2.48M0——