MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRGT — Freight Technologies, Inc. Ordinary Shares
NasdaqFreight Technologies, Inc. Ordinary Shares
$0.25
-0.01(-2.63%)
- O
- 0.26
- H
- 0.26
- L
- 0.23
- V
- 1.94M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.25
Period Return-99.73%
Period High$349.00
Period Low$0.23
Avg Daily Volume507.9K
Total Trading Days365
FRGT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.26 | $0.26 | $0.23 | $0.25 | $-0.01 | -2.63% | 1,935,760 | $0.25 | $0.23 $0.26 |
| Oct 1, 2026 | $0.25 | $0.26 | $0.25 | $0.26 | $-0.02 | -7.50% | 3,486,181 | $0.25 | $0.25 $0.26 |
| Sep 30, 2026 | $0.35 | $0.36 | $0.24 | $0.28 | $-0.02 | -7.44% | 61,728,947 | $0.43 | $0.24 $0.36 |
| Sep 29, 2026 | $0.32 | $0.34 | $0.27 | $0.30 | $-0.03 | -8.33% | 1,182,861 | $0.29 | $0.27 $0.34 |
| Sep 28, 2026 | $0.34 | $0.46 | $0.31 | $0.33 | $-0.02 | -5.71% | 4,371,862 | $0.37 | $0.31 $0.46 |
| Sep 25, 2026 | $0.37 | $0.41 | $0.33 | $0.35 | $-0.05 | -12.50% | 1,127,595 | $0.36 | $0.33 $0.41 |
| Sep 24, 2026 | $0.39 | $0.45 | $0.36 | $0.40 | $-0.09 | -18.37% | 3,192,404 | $0.41 | $0.36 $0.45 |
| Sep 23, 2026 | $0.50 | $0.74 | $0.41 | $0.49 | $-0.01 | -1.05% | 30,443,991 | $0.60 | $0.41 $0.74 |
| Sep 22, 2026 | $0.47 | $0.51 | $0.44 | $0.50 | $-0.01 | -1.04% | 557,244 | $0.47 | $0.44 $0.51 |
| Sep 21, 2026 | $0.60 | $0.60 | $0.45 | $0.50 | $-0.13 | -20.60% | 866,480 | $0.52 | $0.45 $0.60 |
| Sep 18, 2026 | $0.92 | $0.93 | $0.50 | $0.63 | $-0.35 | -35.48% | 3,768,102 | $0.74 | $0.50 $0.93 |
| Sep 17, 2026 | $0.96 | $1.18 | $0.86 | $0.98 | $-0.05 | -5.17% | 677,413 | $0.99 | $0.86 $1.18 |
| Sep 16, 2026 | $0.77 | $1.30 | $0.77 | $1.03 | +$0.24 | +30.21% | 6,585,046 | $1.06 | $0.77 $1.30 |
| Sep 15, 2026 | $0.85 | $0.86 | $0.76 | $0.79 | $-0.04 | -5.27% | 29,104 | $0.81 | $0.76 $0.86 |
| Sep 14, 2026 | $0.88 | $0.90 | $0.83 | $0.84 | $-0.04 | -4.02% | 60,976 | $0.85 | $0.83 $0.90 |
| Sep 11, 2026 | $0.96 | $0.98 | $0.84 | $0.87 | $-0.11 | -11.22% | 133,685 | $0.89 | $0.84 $0.98 |
| Sep 10, 2026 | $1.02 | $1.02 | $0.95 | $0.98 | +$0.01 | +1.03% | 70,837 | $1.00 | $0.95 $1.02 |
| Sep 9, 2026 | $1.02 | $1.09 | $0.94 | $0.97 | $-0.05 | -4.90% | 99,173 | $1.01 | $0.94 $1.09 |
| Sep 8, 2026 | $1.03 | $1.05 | $0.96 | $1.02 | $-0.05 | -4.67% | 81,888 | $1.02 | $0.96 $1.05 |
| Sep 4, 2026 | $1.08 | $1.09 | $1.02 | $1.07 | $-0.02 | -1.83% | 63,368 | $1.07 | $1.02 $1.09 |
| Sep 3, 2026 | $1.21 | $1.21 | $1.05 | $1.09 | $-0.11 | -9.17% | 106,612 | $1.14 | $1.05 $1.21 |
| Sep 2, 2026 | $1.33 | $1.38 | $1.14 | $1.20 | $-0.13 | -9.77% | 133,334 | $1.26 | $1.14 $1.38 |
| Sep 1, 2026 | $1.35 | $1.37 | $1.30 | $1.33 | $-0.01 | -0.75% | 45,507 | $1.33 | $1.30 $1.37 |
| Aug 31, 2026 | $1.45 | $1.46 | $1.34 | $1.34 | $-0.11 | -7.59% | 49,339 | $1.39 | $1.34 $1.46 |
| Aug 28, 2026 | $1.49 | $1.52 | $1.45 | $1.45 | $-0.04 | -2.68% | 43,089 | $1.48 | $1.45 $1.52 |
| Aug 27, 2026 | $1.48 | $1.53 | $1.35 | $1.49 | $-0.02 | -1.32% | 109,540 | $1.47 | $1.35 $1.53 |
| Aug 26, 2026 | $1.50 | $1.60 | $1.48 | $1.51 | +$0.00 | +0.00% | 97,876 | $1.50 | $1.48 $1.60 |
| Aug 25, 2026 | $1.58 | $1.69 | $1.47 | $1.51 | $-0.09 | -5.62% | 108,467 | $1.55 | $1.47 $1.69 |
| Aug 24, 2026 | $1.62 | $1.69 | $1.55 | $1.60 | $-0.04 | -2.44% | 110,436 | $1.58 | $1.55 $1.69 |
| Aug 21, 2026 | $1.67 | $1.69 | $1.54 | $1.64 | +$0.00 | +0.00% | 86,340 | $1.62 | $1.54 $1.69 |