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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.53M$1.53M0——
2021-12-30$1.49M$1.49M0——
2021-12-29$1.42M$1.42M0——
2021-12-28$1.51M$1.51M0——
2021-12-27$1.5M$1.5M0——
2021-12-23$1.46M$1.46M0——
2021-12-22$1.5M$1.5M0——
2021-12-21$1.51M$1.51M0——
2021-12-20$1.49M$1.49M0——
2021-12-17$1.48M$1.48M0——
2021-12-16$1.61M$1.61M0——
2021-12-15$1.65M$1.65M0——
2021-12-14$1.84M$1.84M3——
2021-12-13$1.65M$1.65M1——
2021-12-10$1.34M$1.34M0——
2021-12-09$1.31M$1.31M0——
2021-12-08$1.27M$1.27M0——
2021-12-07$1.19M$1.19M0——
2021-12-06$1.17M$1.17M0——
2021-12-03$1.18M$1.18M0——
2021-12-02$1.18M$1.18M0——
2021-12-01$1.21M$1.21M0——
2021-11-30$1.21M$1.21M0——
2021-11-29$1.22M$1.22M0——
2021-11-26$1.24M$1.24M0——
2021-11-24$1.23M$1.23M0——
2021-11-23$1.14M$1.14M0——
2021-11-22$1.18M$1.18M0——
2021-11-19$1.23M$1.23M0——
2021-11-18$1.26M$1.26M0——
2021-11-17$1.29M$1.29M0——
2021-11-16$1.29M$1.29M0——
2021-11-15$1.29M$1.29M0——
2021-11-12$1.27M$1.27M0——
2021-11-11$1.3M$1.3M0——
2021-11-10$1.27M$1.27M0——
2021-11-09$1.28M$1.28M0——
2021-11-08$1.27M$1.27M0——
2021-11-05$1.26M$1.26M0——
2021-11-04$1.24M$1.24M0——
2021-11-03$1.24M$1.24M0——
2021-11-02$1.24M$1.24M0——
2021-11-01$1.27M$1.27M0——
2021-10-29$1.24M$1.24M0——
2021-10-28$1.23M$1.23M0——
2021-10-27$1.26M$1.26M0——
2021-10-26$1.19M$1.19M0——
2021-10-25$1.18M$1.18M0——
2021-10-22$1.18M$1.18M0——
2021-10-21$1.24M$1.24M0——
2021-10-20$1.31M$1.31M0——
2021-10-19$1.24M$1.24M0——
2021-10-18$1.24M$1.24M1——
2021-10-15$1.36M$1.36M0——
2021-10-14$1.36M$1.36M1——
2021-10-13$1.37M$1.37M0——
2021-10-12$1.35M$1.35M0——
2021-10-11$1.37M$1.37M0——
2021-10-08$1.4M$1.4M0——
2021-10-07$1.37M$1.37M0——
2021-10-06$1.34M$1.34M0——
2021-10-05$1.33M$1.33M0——
2021-10-04$1.23M$1.23M0——
2021-10-01$1.33M$1.33M0——
2021-09-30$1.35M$1.35M0——
2021-09-29$1.38M$1.38M0——
2021-09-28$1.32M$1.32M0——
2021-09-27$1.33M$1.33M0——
2021-09-24$1.34M$1.34M0——
2021-09-23$1.33M$1.33M0——
2021-09-22$1.31M$1.31M0——
2021-09-21$1.29M$1.29M0——
2021-09-20$1.37M$1.37M0——
2021-09-17$1.31M$1.31M0——
2021-09-16$1.43M$1.43M0——
2021-09-15$1.51M$1.51M0——
2021-09-14$1.58M$1.58M0——
2021-09-13$1.56M$1.56M0——
2021-09-10$1.54M$1.54M0——
2021-09-09$1.42M$1.42M0——
2021-09-08$1.46M$1.46M0——
2021-09-07$1.35M$1.35M0——
2021-09-03$1.5M$1.5M0——
2021-09-02$1.56M$1.56M0——
2021-09-01$1.54M$1.54M0——
2021-08-31$1.49M$1.49M0——
2021-08-30$1.43M$1.43M0——
2021-08-27$1.39M$1.39M0——
2021-08-26$1.38M$1.38M0——
2021-08-25$1.4M$1.4M0——
2021-08-24$1.42M$1.42M0——
2021-08-23$1.34M$1.34M0——
2021-08-20$1.31M$1.31M0——
2021-08-19$1.28M$1.28M0——
2021-08-18$1.51M$1.51M0——
2021-08-17$1.52M$1.52M0——
2021-08-16$1.65M$1.65M0——
2021-08-13$1.72M$1.72M0——
2021-08-12$1.76M$1.76M0——
2021-08-11$1.65M$1.65M0——
2021-08-10$1.77M$1.77M0——
2021-08-09$1.77M$1.77M0——
2021-08-06$1.8M$1.8M2——
2021-08-05$2.03M$2.03M101——
2021-08-04$1.72M$1.72M0——
2021-08-03$1.71M$1.71M0——
2021-08-02$1.71M$1.71M0——
2021-07-30$1.7M$1.7M0——
2021-07-29$1.69M$1.69M0——
2021-07-28$1.72M$1.72M0——
2021-07-27$1.74M$1.74M0——
2021-07-26$1.71M$1.71M0——
2021-07-23$1.67M$1.67M0——
2021-07-22$1.71M$1.71M0——
2021-07-21$1.77M$1.77M0——
2021-07-20$1.63M$1.63M0——
2021-07-19$1.67M$1.67M0——
2021-07-16$1.72M$1.72M0——
2021-07-15$1.76M$1.76M0——
2021-07-14$1.74M$1.74M0——
2021-07-13$1.91M$1.91M0——
2021-07-12$1.98M$1.98M0——
2021-07-09$2.01M$2.01M0——
2021-07-08$2.11M$2.11M1——
2021-07-07$2.1M$2.1M0——
2021-07-06$2.11M$2.11M0——
2021-07-02$2.01M$2.01M0——
2021-07-01$2M$2M0——
2021-06-30$2.06M$2.06M0——
2021-06-29$1.99M$1.99M0——
2021-06-28$2.02M$2.02M0——
2021-06-25$2.03M$2.03M0——
2021-06-24$2.06M$2.06M0——
2021-06-23$2.02M$2.02M0——
2021-06-22$2.01M$2.01M0——
2021-06-21$1.99M$1.99M0——
2021-06-18$2M$2M0——
2021-06-17$2.14M$2.14M0——
2021-06-16$2.05M$2.05M0——
2021-06-15$2.03M$2.03M0——
2021-06-14$2.06M$2.06M0——
2021-06-11$1.87M$1.87M1——
2021-06-10$1.87M$1.87M0——
2021-06-09$1.75M$1.75M0——
2021-06-08$1.7M$1.7M0——
2021-06-07$1.76M$1.76M0——
2021-06-04$1.75M$1.75M0——
2021-06-03$1.72M$1.72M0——
2021-06-02$1.76M$1.76M0——
2021-06-01$1.8M$1.8M1——
2021-05-28$1.62M$1.62M0——
2021-05-27$1.57M$1.57M0——
2021-05-26$1.51M$1.51M0——
2021-05-25$1.48M$1.48M0——
2021-05-24$1.55M$1.55M0——
2021-05-21$1.62M$1.62M0——
2021-05-20$1.53M$1.53M0——
2021-05-19$1.48M$1.48M0——
2021-05-18$1.44M$1.44M0——
2021-05-17$1.39M$1.39M0——
2021-05-14$1.38M$1.38M0——
2021-05-13$1.32M$1.32M0——
2021-05-12$1.42M$1.42M0——
2021-05-11$1.46M$1.46M0——
2021-05-10$1.46M$1.46M0——
2021-05-07$1.52M$1.52M0——
2021-05-06$1.44M$1.44M1——
2021-05-05$1.43M$1.43M0——
2021-05-04$1.5M$1.5M1——
2021-05-03$1.44M$1.44M0——
2021-04-30$1.51M$1.51M1——
2021-04-29$1.42M$1.42M0——
2021-04-28$1.43M$1.43M0——
2021-04-27$1.37M$1.37M0——
2021-04-26$1.4M$1.4M0——
2021-04-23$1.32M$1.32M0——
2021-04-22$1.27M$1.27M0——
2021-04-21$1.24M$1.24M0——
2021-04-20$1.23M$1.23M0——
2021-04-19$1.27M$1.27M1——
2021-04-16$1.39M$1.39M3——
2021-04-15$1.37M$1.37M0——
2021-04-14$1.41M$1.41M1——
2021-04-13$1.42M$1.42M0——
2021-04-12$1.35M$1.35M0——
2021-04-09$1.45M$1.45M1——
2021-04-08$1.58M$1.58M1——
2021-04-07$1.69M$1.69M1——
2021-04-06$1.66M$1.66M1——
2021-04-05$1.66M$1.66M0——
2021-04-01$1.73M$1.73M1——
2021-03-31$1.6M$1.6M0——
2021-03-30$1.61M$1.61M1——
2021-03-29$1.71M$1.71M1——
2021-03-26$1.73M$1.73M0——
2021-03-25$1.72M$1.72M0——
2021-03-24$1.72M$1.72M0——
2021-03-23$1.73M$1.73M0——
2021-03-22$2.03M$2.03M0——
2021-03-19$1.99M$1.99M0——
2021-03-18$2M$2M1——
2021-03-17$2.05M$2.05M0——
2021-03-16$1.95M$1.95M0——
2021-03-15$2.06M$2.06M0——
2021-03-12$2.12M$2.12M0——
2021-03-11$2.19M$2.19M1——
2021-03-10$2.1M$2.1M1——
2021-03-09$2.01M$2.01M0——
2021-03-08$1.96M$1.96M0——
2021-03-05$2.02M$2.02M0——
2021-03-04$1.86M$1.86M0——
2021-03-03$2.08M$2.08M2——
2021-03-02$2.26M$2.26M0——
2021-03-01$2.3M$2.3M0——
2021-02-26$2.2M$2.2M1——
2021-02-25$2.26M$2.26M0——
2021-02-24$2.38M$2.38M0——
2021-02-23$2.26M$2.26M0——
2021-02-22$2.43M$2.43M0——
2021-02-19$2.47M$2.47M0——
2021-02-18$2.53M$2.53M0——
2021-02-17$2.64M$2.64M0——
2021-02-16$2.67M$2.67M0——
2021-02-12$2.44M$2.44M1——
2021-02-11$2.4M$2.4M1——
2021-02-10$2.48M$2.48M2——
2021-02-09$2.44M$2.44M1——
2021-02-08$2.36M$2.36M0——
2021-02-05$2.26M$2.26M1——
2021-02-04$2.27M$2.27M1——
2021-02-03$2.22M$2.22M0——
2021-02-02$2.13M$2.13M1——
2021-02-01$2.11M$2.11M1——
2021-01-29$2.08M$2.08M1——
2021-01-28$2.04M$2.04M1——
2021-01-27$1.97M$1.97M3——
2021-01-26$2.1M$2.1M0——
2021-01-25$2.02M$2.02M0——
2021-01-22$2.04M$2.04M0——
2021-01-21$2.09M$2.09M0——
2021-01-20$2.06M$2.06M0——
2021-01-19$2.09M$2.09M2——
2021-01-15$1.88M$1.88M0——
2021-01-14$1.94M$1.94M0——
2021-01-13$1.92M$1.92M0——
2021-01-12$2.02M$2.02M1——
2021-01-11$2M$2M0——
2021-01-08$2.11M$2.11M0——
2021-01-07$2.13M$2.13M0——
2021-01-06$2.02M$2.02M1——
2021-01-05$2.24M$2.24M1——
2021-01-04$2.04M$2.04M1——