Freight Technologies, Inc. - Ordinary Shares (FRGT)

Historical Prices For Freight Technologies, Inc. - Ordinary Shares (FRGT)

Date Range:

2025-02-03 - 2025-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	3.13	3.49	1.93	2.08	163,769,898	2.08
5/01/2025	1.17	1.21	0.91	0.98	1,393,373	0.98
4/30/2025	1.09	1.46	1.05	1.24	27,690,701	1.24
4/29/2025	1.04	1.05	1.00	1.00	6,713	1.00
4/28/2025	1.02	1.05	0.98	1.00	21,920	1.00
4/25/2025	1.01	1.03	0.96	1.02	62,203	1.02
4/24/2025	0.95	0.97	0.91	0.96	23,527	0.96
4/23/2025	0.99	1.01	0.93	0.97	40,038	0.97
4/22/2025	0.85	0.93	0.83	0.93	18,085	0.93
4/21/2025	0.85	0.89	0.85	0.88	8,840	0.88
4/17/2025	0.90	0.91	0.83	0.88	16,832	0.88
4/16/2025	0.91	0.91	0.88	0.90	35,390	0.90
4/15/2025	0.98	1.00	0.87	0.92	92,938	0.92
4/14/2025	1.08	1.20	0.87	0.97	316,058	0.97
4/11/2025	1.10	1.36	1.03	1.15	2,711,883	1.15
4/10/2025	0.85	0.95	0.85	0.94	42,222	0.94
4/09/2025	0.75	0.85	0.75	0.84	32,820	0.84
4/08/2025	0.97	0.98	0.71	0.77	125,525	0.77
4/07/2025	0.89	1.00	0.84	0.96	61,123	0.96
4/04/2025	1.04	1.04	0.90	0.93	38,012	0.93
4/03/2025	1.05	1.10	1.02	1.10	43,914	1.10
4/02/2025	0.97	1.07	0.94	1.06	49,223	1.06
4/01/2025	0.95	1.04	0.93	0.94	135,146	0.94
3/31/2025	0.98	1.02	0.94	0.95	18,579	0.95
3/28/2025	1.11	1.11	0.93	0.99	111,033	0.99
3/27/2025	1.13	1.13	1.08	1.11	14,717	1.11
3/26/2025	1.21	1.22	1.08	1.13	114,903	1.13
3/25/2025	1.22	1.24	1.18	1.21	39,694	1.21
3/24/2025	1.23	1.30	1.22	1.25	46,135	1.25
3/21/2025	1.14	1.28	1.14	1.27	61,392	1.27
3/20/2025	1.19	1.23	1.12	1.14	43,352	1.14
3/19/2025	1.27	1.27	1.17	1.21	59,167	1.21
3/18/2025	1.41	1.42	1.27	1.29	68,382	1.29
3/17/2025	1.44	1.46	1.41	1.43	30,227	1.43
3/14/2025	1.51	1.54	1.43	1.47	91,926	1.47
3/13/2025	1.51	1.56	1.50	1.53	52,943	1.53
3/12/2025	1.62	1.62	1.45	1.53	95,784	1.53
3/11/2025	1.51	1.63	1.45	1.61	142,990	1.61
3/10/2025	1.36	1.54	1.32	1.50	155,331	1.50
3/07/2025	1.37	1.50	1.35	1.36	250,651	1.36
3/06/2025	1.80	1.95	1.39	1.39	1,216,897	1.39
3/05/2025	1.64	1.80	1.47	1.61	2,371,291	1.61
3/04/2025	1.21	1.99	1.19	1.58	77,322,731	1.58
3/03/2025	1.14	1.14	1.03	1.03	47,998	1.03
2/28/2025	1.16	1.18	1.11	1.12	12,279	1.12
2/27/2025	1.23	1.27	1.19	1.19	20,332	1.19
2/26/2025	1.19	1.24	1.18	1.22	10,787	1.22
2/25/2025	1.22	1.29	1.18	1.18	20,453	1.18
2/24/2025	1.26	1.29	1.21	1.22	25,867	1.22
2/21/2025	1.28	1.29	1.22	1.26	23,405	1.26
2/20/2025	1.32	1.36	1.24	1.28	42,133	1.28
2/19/2025	1.35	1.35	1.25	1.29	53,541	1.29
2/18/2025	1.41	1.41	1.22	1.25	52,019	1.25
2/14/2025	1.38	1.39	1.32	1.32	17,702	1.32
2/13/2025	1.39	1.41	1.34	1.37	15,270	1.37
2/12/2025	1.45	1.45	1.36	1.37	13,404	1.37
2/11/2025	1.35	1.50	1.34	1.47	52,887	1.47
2/10/2025	1.31	1.43	1.31	1.38	94,669	1.38
2/07/2025	1.25	1.37	1.23	1.31	101,029	1.31
2/06/2025	1.28	1.28	1.17	1.19	61,110	1.19
2/05/2025	1.29	1.29	1.23	1.23	23,516	1.23
2/04/2025	1.28	1.34	1.25	1.25	13,997	1.25
2/03/2025	1.34	1.42	1.26	1.28	40,184	1.28