Freight Technologies, Inc.
FRGTNASDAQTechnology● Active
$4.40
+$0.18(+4.27%)
Market Cap$402384
P/E Ratio—
52W High$64.825
52W Low$2.515
Freight Technologies, Inc.（FRGT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
frgt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$100,000.00
Jan 26, 2023
-100.0% from here
5-Year Low5Y
$2.51
May 15, 2026
+75.3% from low
IPO Priceadj.
—
Aug 8, 2017
+0.0% since IPO
1 Year Ago
$61.50
Jun 9, 2025
-92.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FRGT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.21 | $4.70 | $4.08 | $4.40 | $4.40 | 39K | +4.51% |
| Jun 5, 2026 | $4.21 | $4.35 | $3.68 | $4.22 | $4.22 | 19K | +0.24% |
| Jun 4, 2026 | $3.72 | $4.35 | $3.72 | $4.34 | $4.34 | 39K | +16.67% |
| Jun 3, 2026 | $3.72 | $3.84 | $3.58 | $3.76 | $3.76 | 52K | +1.08% |
| Jun 2, 2026 | $3.61 | $4.02 | $3.47 | $3.80 | $3.80 | 127K | +5.26% |
| Jun 1, 2026 | $4.20 | $4.24 | $3.92 | $4.18 | $4.18 | 1.1M | -0.48% |
| May 29, 2026 | $4.65 | $4.66 | $4.18 | $4.36 | $4.36 | 46K | -6.24% |
| May 28, 2026 | $4.80 | $5.19 | $4.56 | $4.70 | $4.70 | 128K | -2.08% |
| May 27, 2026 | $3.75 | $4.98 | $3.68 | $4.89 | $4.89 | 227K | +30.40% |
| May 26, 2026 | $3.72 | $4.20 | $3.66 | $3.69 | $3.69 | 142K | -0.81% |
| May 22, 2026 | $3.42 | $4.13 | $3.31 | $3.95 | $3.95 | 4.1M | +15.50% |
| May 21, 2026 | $3.86 | $4.35 | $3.57 | $3.79 | $3.79 | 35K | -1.81% |
| May 20, 2026 | $3.37 | $4.20 | $3.29 | $4.00 | $4.00 | 70K | +18.69% |
| May 19, 2026 | $3.00 | $3.41 | $2.87 | $3.24 | $3.24 | 83K | +8.00% |
| May 18, 2026 | $2.61 | $3.07 | $2.60 | $2.94 | $2.94 | 76K | +12.64% |
| May 15, 2026 | $3.12 | $3.12 | $2.51 | $2.55 | $2.55 | 191K | -18.27% |
| May 14, 2026 | $4.35 | $4.39 | $3.00 | $3.05 | $3.05 | 602K | -29.89% |
| May 13, 2026 | $4.95 | $4.99 | $4.41 | $4.64 | $4.64 | 183K | -6.26% |
| May 12, 2026 | $4.51 | $5.00 | $4.40 | $4.93 | $4.93 | 147K | +9.31% |
| May 11, 2026 | $4.12 | $4.80 | $3.90 | $4.51 | $4.51 | 142K | +9.47% |
Showing 1–20 of 887 records
Annual Stock Price Performance · FRGT
Jan 1 → Dec 31 · 5 years2026-48.2%$8.50 → $4.40
-48.2%
2025-95.5%$187.00 → $8.40
-95.5%
2024-97.9%$8850.00 → $189.00
-97.9%
2023-84.7%$55000.00 → $8400.00
-84.7%
2022-36.2%$89750.00 → $57250.00
-36.2%
Best Year2022 · -36.2%
Worst Year2024 · -97.9%
Positive Years0 / 5
Avg Annual Return-72.5%
5Y Total Return-100.0%
5Y CAGR~-86.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in FRGT?
If you invested $1,000 in FRGT 3 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-94.6% / yr
Profit$-1,000
Based on Jun 9, 2023 · $27500.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Freight Technologies, Inc.（FRGT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FRGT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FRGT 历史股价FMP 日线复权 OHLCV