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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.99M$1.99M14——
2020-12-30$2.05M$2.05M1——
2020-12-29$1.84M$1.84M0——
2020-12-28$1.8M$1.8M1——
2020-12-24$1.81M$1.81M0——
2020-12-23$1.89M$1.89M1——
2020-12-22$1.91M$1.91M17——
2020-12-21$1.64M$1.64M0——
2020-12-18$1.69M$1.69M0——
2020-12-17$1.62M$1.62M0——
2020-12-16$1.6M$1.6M1——
2020-12-15$1.57M$1.57M1——
2020-12-14$1.52M$1.52M1——
2020-12-11$1.43M$1.43M0——
2020-12-10$1.48M$1.48M0——
2020-12-09$1.4M$1.4M1——
2020-12-08$1.48M$1.48M1——
2020-12-07$1.48M$1.48M0——
2020-12-04$1.42M$1.42M1——
2020-12-03$1.36M$1.36M1——
2020-12-02$1.28M$1.28M0——
2020-12-01$1.27M$1.27M0——
2020-11-30$1.33M$1.33M0——
2020-11-27$1.27M$1.27M0——
2020-11-25$1.18M$1.18M1——
2020-11-24$1.27M$1.27M1——
2020-11-23$1.33M$1.33M0——
2020-11-20$1.4M$1.4M1——
2020-11-19$1.48M$1.48M21——
2020-11-18$1.23M$1.23M1——
2020-11-17$1.18M$1.18M0——
2020-11-16$1.21M$1.21M0——
2020-11-13$1.22M$1.22M0——
2020-11-12$1.17M$1.17M0——
2020-11-11$1.17M$1.17M0——
2020-11-10$1.28M$1.28M1——
2020-11-09$1.19M$1.19M1——
2020-11-06$1.16M$1.16M0——
2020-11-05$1.14M$1.14M0——
2020-11-04$1.07M$1.07M0——
2020-11-03$1.15M$1.15M0——
2020-11-02$1.18M$1.18M1——
2020-10-30$1.17M$1.17M0——
2020-10-29$1.31M$1.31M2——
2020-10-28$1.62M$1.62M0——
2020-10-27$1.68M$1.68M0——
2020-10-26$1.65M$1.65M0——
2020-10-23$1.64M$1.64M1——
2020-10-22$1.9M$1.9M0——
2020-10-21$1.91M$1.91M1——
2020-10-20$2.12M$2.12M3——
2020-10-19$1.95M$1.95M2——
2020-10-16$1.73M$1.73M1——
2020-10-15$1.84M$1.84M10——
2020-10-14$1.78M$1.78M3——
2020-10-13$1.33M$1.33M1——
2020-10-12$1.62M$1.62M28——
2020-10-09$1.2M$1.2M0——
2020-10-08$1.2M$1.2M0——
2020-10-07$1.16M$1.16M0——
2020-10-06$1.14M$1.14M0——
2020-10-05$1.16M$1.16M0——
2020-10-02$1.16M$1.16M0——
2020-10-01$1.16M$1.16M0——
2020-09-30$1.12M$1.12M0——
2020-09-29$1.23M$1.23M1——
2020-09-28$1.38M$1.38M1——
2020-09-25$1.1M$1.1M1——
2020-09-24$969,163.00$969,163.000——
2020-09-23$982,929.50$982,929.500——
2020-09-22$1.04M$1.04M0——
2020-09-21$1.05M$1.05M0——
2020-09-18$1.04M$1.04M0——
2020-09-17$1.1M$1.1M0——
2020-09-16$1.13M$1.13M0——
2020-09-15$1.13M$1.13M0——
2020-09-14$1.1M$1.1M0——
2020-09-11$1.1M$1.1M0——
2020-09-10$1.12M$1.12M0——
2020-09-09$1.11M$1.11M0——
2020-09-08$1.07M$1.07M0——
2020-09-04$1.03M$1.03M0——
2020-09-03$1.11M$1.11M0——
2020-09-02$1.1M$1.1M0——
2020-09-01$1.17M$1.17M0——
2020-08-31$1.24M$1.24M0——
2020-08-28$1.29M$1.29M0——
2020-08-27$1.31M$1.31M0——
2020-08-26$1.32M$1.32M0——
2020-08-25$1.36M$1.36M2——
2020-08-24$1.36M$1.36M4——
2020-08-21$1.21M$1.21M2——
2020-08-20$1.21M$1.21M1——
2020-08-19$1.28M$1.28M1——
2020-08-18$1.48M$1.48M2——
2020-08-17$1.31M$1.31M0——
2020-08-14$1.36M$1.36M1——
2020-08-13$1.68M$1.68M2——
2020-08-12$1.43M$1.43M0——
2020-08-11$1.49M$1.49M0——
2020-08-10$1.52M$1.52M0——
2020-08-07$1.5M$1.5M0——
2020-08-06$1.6M$1.6M0——
2020-08-05$1.62M$1.62M0——
2020-08-04$1.63M$1.63M0——
2020-08-03$1.64M$1.64M0——
2020-07-31$1.59M$1.59M0——
2020-07-30$1.57M$1.57M0——
2020-07-29$1.6M$1.6M0——
2020-07-28$1.69M$1.69M0——
2020-07-27$1.71M$1.71M0——
2020-07-24$1.7M$1.7M0——
2020-07-23$1.73M$1.73M0——
2020-07-22$1.86M$1.86M0——
2020-07-21$1.98M$1.98M0——
2020-07-20$1.88M$1.88M0——
2020-07-17$1.78M$1.78M0——
2020-07-16$1.69M$1.69M0——
2020-07-15$1.69M$1.69M2——
2020-07-14$1.65M$1.65M0——
2020-07-13$1.78M$1.78M0——
2020-07-10$1.79M$1.79M0——
2020-07-09$1.93M$1.93M1——
2020-07-08$2.31M$2.31M2——
2020-07-07$1.75M$1.75M0——
2020-07-06$1.75M$1.75M0——
2020-07-02$1.72M$1.72M0——
2020-07-01$1.74M$1.74M0——
2020-06-30$1.74M$1.74M0——
2020-06-29$1.76M$1.76M0——
2020-06-26$1.75M$1.75M0——
2020-06-25$1.97M$1.97M1——
2020-06-24$2.03M$2.03M1——
2020-06-23$2.15M$2.15M1——
2020-06-22$2.2M$2.2M1——
2020-06-19$2.62M$2.62M2——
2020-06-18$3.25M$3.25M13——
2020-06-17$2.19M$2.19M2——
2020-06-16$1.9M$1.9M0——
2020-06-15$1.69M$1.69M0——
2020-06-12$1.86M$1.86M0——
2020-06-11$1.71M$1.71M0——
2020-06-10$1.78M$1.78M2——
2020-06-09$1.5M$1.5M0——
2020-06-08$1.54M$1.54M0——
2020-06-05$1.45M$1.45M0——
2020-06-04$1.39M$1.39M0——
2020-06-03$1.38M$1.38M0——
2020-06-02$1.29M$1.29M0——
2020-06-01$1.43M$1.43M0——
2020-05-29$1.45M$1.45M0——
2020-05-28$1.93M$1.93M3——
2020-05-27$1.13M$1.13M0——
2020-05-26$1.11M$1.11M0——
2020-05-22$1.13M$1.13M0——
2020-05-21$1.08M$1.08M0——
2020-05-20$1.15M$1.15M0——
2020-05-19$1.1M$1.1M0——
2020-05-18$1.07M$1.07M0——
2020-05-15$1.11M$1.11M0——
2020-05-14$1.18M$1.18M0——
2020-05-13$1.21M$1.21M0——
2020-05-12$1.29M$1.29M0——
2020-05-11$1.49M$1.49M0——
2020-05-08$1.6M$1.6M0——
2020-05-07$1.62M$1.62M0——
2020-05-06$1.55M$1.55M0——
2020-05-05$1.38M$1.38M0——
2020-05-04$1.35M$1.35M0——
2020-05-01$1.41M$1.41M0——
2020-04-30$1.51M$1.51M0——
2020-04-29$1.53M$1.53M0——
2020-04-28$1.53M$1.53M0——
2020-04-27$1.28M$1.28M0——
2020-04-24$1.3M$1.3M0——
2020-04-23$1.35M$1.35M0——
2020-04-22$1.46M$1.46M0——
2020-04-21$1.47M$1.47M0——
2020-04-20$1.49M$1.49M0——
2020-04-17$1.46M$1.46M0——
2020-04-16$1.4M$1.4M0——
2020-04-15$1.39M$1.39M0——
2020-04-14$1.42M$1.42M0——
2020-04-13$1.28M$1.28M0——
2020-04-09$1.3M$1.3M0——
2020-04-08$1.29M$1.29M0——
2020-04-07$1.17M$1.17M0——
2020-04-06$1.13M$1.13M0——
2020-04-03$1.21M$1.21M0——
2020-04-02$1.24M$1.24M0——
2020-04-01$1.32M$1.32M0——
2020-03-31$1.35M$1.35M1——
2020-03-30$1.16M$1.16M0——
2020-03-27$1.2M$1.2M0——
2020-03-26$1.16M$1.16M0——
2020-03-25$1.22M$1.22M0——
2020-03-24$1.1M$1.1M0——
2020-03-23$1.18M$1.18M0——
2020-03-20$1.32M$1.32M0——
2020-03-19$1.18M$1.18M0——
2020-03-18$1.06M$1.06M0——
2020-03-17$1.21M$1.21M0——
2020-03-16$1.16M$1.16M0——
2020-03-13$1.12M$1.12M0——
2020-03-12$1.06M$1.06M0——
2020-03-11$1.2M$1.2M0——
2020-03-10$1.13M$1.13M0——
2020-03-09$1.28M$1.28M0——
2020-03-06$1.62M$1.62M0——
2020-03-05$1.66M$1.66M0——
2020-03-04$1.66M$1.66M0——
2020-03-03$1.76M$1.76M0——
2020-03-02$1.71M$1.71M0——
2020-02-28$1.69M$1.69M0——
2020-02-27$1.75M$1.75M0——
2020-02-26$1.93M$1.93M0——
2020-02-25$1.91M$1.91M0——
2020-02-24$1.9M$1.9M0——
2020-02-21$2.03M$2.03M0——
2020-02-20$2.05M$2.05M0——
2020-02-19$1.99M$1.99M0——
2020-02-18$2M$2M0——
2020-02-14$2.04M$2.04M0——
2020-02-13$2.18M$2.18M0——
2020-02-12$2.18M$2.18M0——
2020-02-11$2.22M$2.22M0——
2020-02-10$2.25M$2.25M0——
2020-02-07$2.26M$2.26M0——
2020-02-06$2.4M$2.4M0——
2020-02-05$2.29M$2.29M0——
2020-02-04$2.22M$2.22M0——
2020-02-03$2.19M$2.19M0——
2020-01-31$2.2M$2.2M0——
2020-01-30$2.3M$2.3M0——
2020-01-29$2.32M$2.32M0——
2020-01-28$2.34M$2.34M0——
2020-01-27$2.37M$2.37M0——
2020-01-24$2.49M$2.49M0——
2020-01-23$2.56M$2.56M0——
2020-01-22$2.56M$2.56M0——
2020-01-21$2.62M$2.62M0——
2020-01-17$2.84M$2.84M0——
2020-01-16$3M$3M0——
2020-01-15$2.92M$2.92M0——
2020-01-14$3.17M$3.17M0——
2020-01-13$3.3M$3.3M1——
2020-01-10$3M$3M1——
2020-01-09$2.6M$2.6M0——
2020-01-08$2.54M$2.54M0——
2020-01-07$2.67M$2.67M0——
2020-01-06$2.62M$2.62M0——
2020-01-03$2.89M$2.89M0——
2020-01-02$3M$3M0——