Stockscreener 앱 받기
1.0184
6.57%
0.0628
시간 외 거래:
1.06
0.0416
+4.08%
Freight Technologies Inc 주식 (FRGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $1.03 | $0.96 | $0.07 | 60,930.0 | +6.57% |
| 2025-04-24 | $0.97 | $0.9056 | $0.0644 | 23,511.0 | -1.99% |
| 2025-04-23 | $1.01 | $0.93 | $0.08 | 40,028.0 | +5.23% |
| 2025-04-22 | $0.9265 | $0.8309 | $0.0956 | 17,782.0 | +5.64% |
| 2025-04-21 | $0.8885 | $0.85 | $0.0385 | 8,837.0 | +0.17% |
| 2025-04-17 | $0.9101 | $0.8302 | $0.0799 | 16,831.0 | -2.72% |
| 2025-04-16 | $0.91 | $0.8755 | $0.0345 | 35,370.0 | -1.98% |
| 2025-04-15 | $1.00 | $0.87 | $0.13 | 92,580.0 | -5.74% |
| 2025-04-14 | $1.20 | $0.87 | $0.33 | 315,089.0 | -15.30% |
| 2025-04-11 | $1.36 | $1.03 | $0.33 | 2,700,002.0 | +22.47% |
| 2025-04-10 | $0.95 | $0.85 | $0.10 | 40,027.0 | +11.79% |
| 2025-04-09 | $0.8483 | $0.75 | $0.0983 | 31,006.0 | +9.09% |
| 2025-04-08 | $0.9772 | $0.7056 | $0.2716 | 125,479.0 | -19.79% |
| 2025-04-07 | $0.9951 | $0.8351 | $0.16 | 61,119.0 | +3.23% |
| 2025-04-04 | $1.04 | $0.9012 | $0.1388 | 34,681.0 | -15.45% |
| 2025-04-03 | $1.10 | $1.02 | $0.077 | 43,842.0 | +3.77% |
| 2025-04-02 | $1.07 | $0.945 | $0.125 | 49,083.0 | +12.89% |
| 2025-04-01 | $1.04 | $0.9311 | $0.1083 | 134,354.0 | -1.64% |
| 2025-03-31 | $1.02 | $0.9363 | $0.0837 | 18,577.0 | -3.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.36 | $0.7056 | $0.6544 | 3,891,481.0 | +6.67% |
| 2025-03 | $1.95 | $0.93 | $1.02 | 7,293,680.0 | -14.76% |
| 2025-02 | $1.50 | $1.11 | $0.39 | 688,556.0 | -15.79% |
| 2025-01 | $2.34 | $1.25 | $1.09 | 3,580,002.0 | -29.63% |
Freight Technologies Inc 주식 (FRGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.09 | $1.30 | $0.7874 | 3,973,890.0 | +37.86% |
| 2024-11 | $1.82 | $1.35 | $0.47 | 2,003,170.0 | -12.50% |
| 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% |
5.24%
0.95%
자본화:
|
볼륨(24시간):