Stockscreener 앱 받기
1.10
3.77%
0.04
시간 외 거래:
1.05
-0.05
-4.55%
Freight Technologies Inc 주식 (FRGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-28 | $1.11 | $0.93 | $0.18 | 109,628.0 | -11.15% |
| 2025-03-27 | $1.13 | $1.08 | $0.05 | 14,709.0 | -1.77% |
| 2025-03-26 | $1.22 | $1.08 | $0.14 | 114,783.0 | -6.61% |
| 2025-03-25 | $1.24 | $1.18 | $0.055 | 39,571.0 | -3.20% |
| 2025-03-24 | $1.30 | $1.22 | $0.08 | 46,018.0 | -1.57% |
| 2025-03-21 | $1.28 | $1.14 | $0.14 | 61,375.0 | +11.40% |
| 2025-03-20 | $1.23 | $1.12 | $0.1141 | 43,262.0 | -5.79% |
| 2025-03-19 | $1.27 | $1.17 | $0.1075 | 58,535.0 | -6.20% |
| 2025-03-18 | $1.42 | $1.27 | $0.145 | 67,302.0 | -9.79% |
| 2025-03-17 | $1.46 | $1.41 | $0.05 | 30,176.0 | -2.39% |
| 2025-03-14 | $1.54 | $1.43 | $0.115 | 89,300.0 | -4.56% |
| 2025-03-13 | $1.56 | $1.50 | $0.06 | 51,997.0 | +0.33% |
| 2025-03-12 | $1.62 | $1.45 | $0.1699 | 95,018.0 | -4.97% |
| 2025-03-11 | $1.63 | $1.45 | $0.18 | 142,040.0 | +7.33% |
| 2025-03-10 | $1.54 | $1.32 | $0.22 | 151,217.0 | +10.29% |
| 2025-03-07 | $1.50 | $1.35 | $0.1499 | 246,401.0 | -2.16% |
| 2025-03-06 | $1.95 | $1.39 | $0.56 | 1,212,798.0 | -13.66% |
| 2025-03-05 | $1.80 | $1.47 | $0.33 | 2,324,226.0 | +1.90% |
| 2025-03-04 | $1.69 | $1.48 | $0.21 | 2,330,025.0 | +53.40% |
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 | $1.10 | $0.9311 | $0.1689 | 271,121.0 | +15.22% |
| 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% |
9.78%
자본화:
|
볼륨(24시간):