Stockscreener 앱 받기
1.43
0.70%
0.01
시간 외 거래:
1.43
Freight Technologies Inc 주식 (FRGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.48 | $1.39 | $0.087 | 43,468.0 | +0.70% |
| 2024-11-20 | $1.51 | $1.39 | $0.12 | 85,341.0 | -6.58% |
| 2024-11-19 | $1.56 | $1.38 | $0.18 | 168,975.0 | +10.14% |
| 2024-11-18 | $1.42 | $1.35 | $0.07 | 55,897.0 | +1.47% |
| 2024-11-15 | $1.44 | $1.35 | $0.085 | 71,529.0 | -5.56% |
| 2024-11-14 | $1.46 | $1.36 | $0.10 | 56,211.0 | +0.00% |
| 2024-11-13 | $1.52 | $1.42 | $0.0953 | 56,565.0 | -3.36% |
| 2024-11-12 | $1.58 | $1.45 | $0.13 | 83,984.0 | -5.40% |
| 2024-11-11 | $1.72 | $1.49 | $0.23 | 357,670.0 | -7.35% |
| 2024-11-08 | $1.77 | $1.67 | $0.0992 | 115,501.0 | +0.59% |
| 2024-11-07 | $1.78 | $1.59 | $0.19 | 129,893.0 | -3.98% |
| 2024-11-06 | $1.82 | $1.63 | $0.19 | 340,565.0 | +5.39% |
| 2024-11-05 | $1.69 | $1.58 | $0.11 | 72,332.0 | +1.21% |
| 2024-11-04 | $1.70 | $1.61 | $0.09 | 51,704.0 | +1.23% |
| 2024-11-01 | $1.69 | $1.57 | $0.12 | 54,947.0 | +1.87% |
| 2024-10-31 | $1.77 | $1.55 | $0.215 | 78,080.0 | -8.05% |
| 2024-10-30 | $1.85 | $1.69 | $0.165 | 77,366.0 | -3.33% |
| 2024-10-29 | $1.94 | $1.72 | $0.22 | 120,558.0 | -6.74% |
| 2024-10-28 | $2.00 | $1.84 | $0.16 | 101,368.0 | +3.76% |
| 2024-10-25 | $1.93 | $1.84 | $0.09 | 71,657.0 | +0.00% |
| 2024-10-24 | $2.14 | $1.83 | $0.3101 | 145,801.0 | -11.85% |
| 2024-10-23 | $2.19 | $2.00 | $0.195 | 73,741.0 | -3.21% |
| 2024-10-22 | $2.20 | $1.93 | $0.27 | 164,312.0 | +13.54% |
Freight Technologies Inc 주식 (FRGT) 연도별 가격 이력
이 심층 분석에서는 Freight Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Freight Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Freight Technologies Inc 주식 (FRGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.82 | $1.35 | $0.47 | 1,788,050.0 | -10.63% |
| 2024-10 | $2.21 | $1.45 | $0.755 | 4,607,366.0 | -17.10% |
| 2024-09 | $5.83 | $1.83 | $4.00 | 26,873,035.4 | -59.56% |
| 2024-08 | $5.88 | $4.23 | $1.65 | 540,599.0 | -15.16% |
| 2024-07 | $9.00 | $4.89 | $4.11 | 1,137,128.4 | -34.59% |
| 2024-06 | $42.50 | $7.75 | $34.75 | 10,478,542.0 | -48.23% |
| 2024-05 | $20.00 | $15.75 | $4.25 | 243,991.3 | -17.35% |
| 2024-04 | $34.00 | $18.77 | $15.23 | 1,453,339.7 | -40.88% |
| 2024-03 | $43.50 | $29.25 | $14.25 | 206,767.4 | -12.82% |
| 2024-02 | $67.25 | $38.00 | $29.25 | 938,476.5 | -38.51% |
| 2024-01 | $97.05 | $60.10 | $36.95 | 146,089.3 | -24.52% |
Freight Technologies Inc 주식 (FRGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $350.0 | $64.17 | $285.8 | 951,248.4 | +13.93% |
| 2023-11 | $91.25 | $64.75 | $26.50 | 16,336.7 | +11.11% |
| 2023-10 | $104.7 | $63.00 | $41.75 | 26,939.8 | -25.42% |
| 2023-09 | $108.2 | $70.15 | $38.02 | 32,108.2 | -17.07% |
| 2023-08 | $207.3 | $95.00 | $112.3 | 130,510.8 | -44.33% |
| 2023-07 | $287.5 | $157.5 | $130.0 | 34,038.3 | +12.09% |
| 2023-06 | $332.5 | $163.1 | $169.4 | 65,961.3 | -42.19% |
| 2023-05 | $521.2 | $280.0 | $241.2 | 23,581.4 | -37.37% |
| 2023-04 | $852.5 | $402.5 | $450.0 | 141,530.0 | +21.79% |
| 2023-03 | $562.5 | $335.6 | $226.9 | 61,655.3 | +0.00% |
16.16%
2.00%
자본화:
|
볼륨(24시간):