Financial News

Freight Technologies, Inc. - Ordinary Shares (NQ:FRGT)

2.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2025 2.040 2.040 1.970 2.040 44,377 +0.05(+2.51%)
Jun 17, 2025 2.030 2.080 1.990 1.990 74,429 -0.02(-1.00%)
Jun 16, 2025 2.170 2.170 2.010 2.010 120,407 -0.16(-7.37%)
Jun 13, 2025 2.270 2.300 2.170 2.170 74,219 -0.15(-6.47%)
Jun 12, 2025 2.410 2.410 2.280 2.320 87,090 -0.03(-1.28%)
Jun 11, 2025 2.350 2.450 2.350 2.350 75,681 +0.04(+1.73%)
Jun 10, 2025 2.390 2.593 2.310 2.310 143,805 -0.15(-6.10%)
Jun 09, 2025 2.480 2.522 2.312 2.460 103,092 -0.02(-0.81%)
Jun 06, 2025 2.430 2.525 2.390 2.480 107,008 +0.03(+1.22%)
Jun 05, 2025 2.710 2.753 2.425 2.450 209,219 -0.22(-8.24%)
Jun 04, 2025 2.470 2.786 2.395 2.670 406,185 +0.25(+10.33%)
Jun 03, 2025 2.320 2.697 2.305 2.420 375,466 +0.12(+5.22%)
Jun 02, 2025 2.140 2.400 2.062 2.300 307,642 +0.16(+7.48%)
May 30, 2025 2.210 2.350 2.050 2.140 273,482 -0.07(-3.17%)
May 29, 2025 2.450 2.457 2.210 2.210 276,386 -0.23(-9.43%)
May 28, 2025 2.390 2.570 2.251 2.440 259,727 +0.05(+2.09%)
May 27, 2025 2.600 2.680 2.210 2.390 434,920 -0.29(-10.86%)
May 23, 2025 2.776 2.776 2.569 2.681 177,127 -0.10(-3.76%)
May 22, 2025 3.508 3.508 2.668 2.786 665,448 -1.18(-29.82%)
May 21, 2025 3.720 4.160 3.682 3.970 230,280 +0.25(+6.66%)
May 20, 2025 4.040 4.040 3.720 3.722 189,373 -0.32(-7.88%)
May 19, 2025 3.980 4.080 3.708 4.040 159,247 +0.04(+1.00%)
May 16, 2025 4.120 4.120 3.960 4.000 167,742 -0.16(-3.85%)
May 15, 2025 4.480 4.520 3.749 4.160 501,770 -0.36(-7.96%)
May 14, 2025 4.640 4.840 4.520 4.520 369,261 +0.00(+0.00%)
May 13, 2025 4.800 4.880 4.440 4.520 625,978 -0.56(-11.02%)
May 12, 2025 6.920 8.600 4.840 5.080 14,179,631 +0.08(+1.60%)
May 09, 2025 5.200 5.920 5.000 5.000 518,960 -0.16(-3.10%)
May 08, 2025 5.160 5.960 4.440 5.160 1,020,326 -0.16(-3.01%)
May 07, 2025 5.640 5.720 4.980 5.320 2,991,906 -0.20(-3.62%)
May 06, 2025 6.360 7.080 5.040 5.520 2,202,502 -0.28(-4.83%)
May 05, 2025 6.760 7.040 5.720 5.800 1,364,591 -2.52(-30.29%)
May 02, 2025 12.52 13.96 7.720 8.320 40,991,320 +4.38(+111.21%)
May 01, 2025 4.680 4.836 3.640 3.939 348,343 -1.02(-20.58%)
Apr 30, 2025 4.360 5.840 4.200 4.960 6,922,675 +0.96(+24.05%)
Apr 29, 2025 4.160 4.200 3.998 3.998 1,678 -0.01(-0.28%)
Apr 28, 2025 4.080 4.196 3.940 4.010 5,480 -0.06(-1.57%)
Apr 25, 2025 4.040 4.120 3.840 4.074 15,550 +0.25(+6.57%)
Apr 24, 2025 3.800 3.880 3.622 3.822 5,881 -0.08(-1.99%)
Apr 23, 2025 3.960 4.040 3.720 3.900 10,009 +0.19(+5.23%)
Apr 22, 2025 3.400 3.706 3.324 3.706 4,521 +0.20(+5.64%)
Apr 21, 2025 3.400 3.554 3.400 3.508 2,210 +0.01(+0.17%)
Apr 17, 2025 3.582 3.640 3.321 3.502 4,208 -0.10(-2.72%)
Apr 16, 2025 3.640 3.640 3.502 3.600 8,847 -0.07(-1.98%)
Apr 15, 2025 3.920 4.000 3.480 3.673 23,234 -0.22(-5.74%)
Apr 14, 2025 4.320 4.800 3.480 3.896 79,014 -0.70(-15.30%)
Apr 11, 2025 4.400 5.440 4.120 4.600 677,970 +0.84(+22.47%)
Apr 10, 2025 3.400 3.800 3.400 3.756 10,555 +0.40(+11.79%)
Apr 09, 2025 3.000 3.393 3.000 3.360 8,205 +0.28(+9.09%)
Apr 08, 2025 3.880 3.909 2.822 3.080 31,381 -0.76(-19.79%)
Apr 07, 2025 3.560 3.980 3.340 3.840 15,280 +0.02(+0.52%)
Apr 04, 2025 4.160 4.160 3.605 3.820 9,503 -0.58(-13.18%)
Apr 03, 2025 4.200 4.400 4.092 4.400 10,978 +0.16(+3.77%)
Apr 02, 2025 3.880 4.280 3.780 4.240 12,305 +0.48(+12.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback