Freight Technologies, Inc. - Ordinary Shares (FRGT)

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

Date Range:

2025-08-20 - 2025-11-20

Date	Open	High	Low	Close	Volume	Adjusted Close
11/19/2025	0.99	1.37	0.90	0.90	278,295,406	0.90
11/18/2025	0.66	0.68	0.62	0.66	194,736	0.66
11/17/2025	0.73	0.75	0.63	0.66	317,304	0.66
11/14/2025	0.76	0.78	0.73	0.75	173,170	0.75
11/13/2025	0.81	0.83	0.74	0.75	209,891	0.75
11/12/2025	0.81	0.85	0.81	0.82	143,103	0.82
11/11/2025	0.85	0.85	0.81	0.82	128,482	0.82
11/10/2025	0.86	0.87	0.83	0.85	92,835	0.85
11/07/2025	0.81	0.85	0.78	0.84	320,104	0.84
11/06/2025	0.85	0.85	0.81	0.84	150,901	0.84
11/05/2025	0.86	0.88	0.84	0.85	199,876	0.85
11/04/2025	0.93	0.99	0.81	0.83	565,452	0.83
11/03/2025	0.94	1.06	0.94	1.01	718,544	1.01
10/31/2025	0.98	1.10	0.93	1.01	784,196	1.01
10/30/2025	1.12	1.13	1.03	1.03	1,045,708	1.03
10/29/2025	1.22	1.37	1.15	1.17	2,769,087	1.17
10/28/2025	1.80	2.05	1.37	1.40	106,333,090	1.40
10/27/2025	1.21	1.24	1.15	1.23	32,478,620	1.23
10/24/2025	1.18	1.19	1.16	1.17	54,025	1.17
10/23/2025	1.18	1.19	1.16	1.18	46,534	1.18
10/22/2025	1.22	1.24	1.16	1.18	148,655	1.18
10/21/2025	1.26	1.26	1.22	1.23	56,352	1.23
10/20/2025	1.22	1.29	1.22	1.25	96,621	1.25
10/17/2025	1.26	1.30	1.21	1.22	245,226	1.22
10/16/2025	1.28	1.30	1.24	1.25	98,888	1.25
10/15/2025	1.25	1.34	1.24	1.28	116,124	1.28
10/14/2025	1.28	1.32	1.25	1.28	74,914	1.28
10/13/2025	1.29	1.31	1.25	1.27	138,914	1.27
10/10/2025	1.38	1.39	1.28	1.28	109,016	1.28
10/09/2025	1.38	1.41	1.37	1.39	53,759	1.39
10/08/2025	1.35	1.43	1.35	1.38	52,305	1.38
10/07/2025	1.46	1.46	1.34	1.35	123,829	1.35
10/06/2025	1.37	1.45	1.37	1.45	169,686	1.45
10/03/2025	1.34	1.39	1.34	1.39	118,321	1.39
10/02/2025	1.32	1.38	1.29	1.34	229,842	1.34
10/01/2025	1.26	1.32	1.25	1.29	142,478	1.29
9/30/2025	1.27	1.30	1.26	1.28	80,097	1.28
9/29/2025	1.24	1.28	1.24	1.26	76,000	1.26
9/26/2025	1.30	1.31	1.24	1.24	89,414	1.24
9/25/2025	1.30	1.33	1.27	1.30	69,465	1.30
9/24/2025	1.30	1.35	1.30	1.31	91,418	1.31
9/23/2025	1.30	1.38	1.30	1.31	102,478	1.31
9/22/2025	1.38	1.41	1.32	1.32	142,297	1.32
9/19/2025	1.28	1.39	1.28	1.36	261,277	1.36
9/18/2025	1.26	1.39	1.26	1.29	277,393	1.29
9/17/2025	1.32	1.33	1.25	1.26	455,612	1.26
9/16/2025	1.38	1.38	1.24	1.30	1,056,454	1.30
9/15/2025	2.06	2.06	1.43	1.49	32,994,617	1.49
9/12/2025	1.45	1.45	1.37	1.41	52,686	1.41
9/11/2025	1.34	1.50	1.31	1.43	151,710	1.43
9/10/2025	1.35	1.38	1.31	1.32	75,811	1.32
9/09/2025	1.34	1.39	1.24	1.37	148,766	1.37
9/08/2025	1.17	1.34	1.16	1.30	198,873	1.30
9/05/2025	1.19	1.23	1.16	1.17	153,157	1.17
9/04/2025	1.19	1.50	1.18	1.28	1,607,975	1.28
9/03/2025	1.21	1.23	1.17	1.18	51,301	1.18
9/02/2025	1.21	1.25	1.17	1.22	30,522	1.22
8/29/2025	1.28	1.29	1.18	1.23	42,771	1.23
8/28/2025	1.29	1.29	1.26	1.27	24,384	1.27
8/27/2025	1.28	1.33	1.25	1.29	47,033	1.29
8/26/2025	1.23	1.30	1.16	1.29	46,519	1.29
8/25/2025	1.20	1.27	1.15	1.24	190,517	1.24
8/22/2025	1.25	1.27	1.19	1.20	90,294	1.20
8/21/2025	1.23	1.24	1.15	1.24	70,453	1.24
8/20/2025	1.32	1.32	1.21	1.27	75,358	1.27