Stockscreener 앱 받기
0.7608
0.03%
-0.0002
시간 외 거래:
.76
-0.0008
-0.11%
Freight Technologies Inc 주식 (FRGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $0.8062 | $0.76 | $0.0462 | 31,050.0 | -0.03% |
| 2026-05-05 | $0.767 | $0.741 | $0.026 | 45,824.0 | +2.49% |
| 2026-05-04 | $0.7753 | $0.74 | $0.0353 | 30,456.0 | +0.04% |
| 2026-05-01 | $0.80 | $0.7422 | $0.0578 | 27,756.0 | -2.34% |
| 2026-04-30 | $0.7836 | $0.7179 | $0.0657 | 119,195.0 | +2.70% |
| 2026-04-29 | $0.8045 | $0.74 | $0.0645 | 46,515.0 | -5.89% |
| 2026-04-28 | $0.871 | $0.772 | $0.099 | 49,593.0 | -9.38% |
| 2026-04-27 | $0.9059 | $0.8514 | $0.0545 | 66,510.0 | -2.49% |
| 2026-04-24 | $0.9098 | $0.8769 | $0.033 | 80,859.0 | +1.17% |
| 2026-04-23 | $0.882 | $0.832 | $0.05 | 26,392.0 | +0.15% |
| 2026-04-22 | $0.9076 | $0.8599 | $0.0478 | 57,803.0 | -1.31% |
| 2026-04-21 | $0.948 | $0.876 | $0.072 | 122,520.0 | -3.19% |
| 2026-04-20 | $0.9279 | $0.8611 | $0.0668 | 55,375.0 | -0.93% |
| 2026-04-17 | $0.928 | $0.89 | $0.038 | 50,389.0 | +0.90% |
| 2026-04-16 | $0.9246 | $0.87 | $0.0546 | 54,450.0 | +4.50% |
| 2026-04-15 | $0.88 | $0.8301 | $0.0499 | 83,817.0 | -0.10% |
| 2026-04-14 | $0.8809 | $0.82 | $0.0609 | 80,160.0 | +3.88% |
| 2026-04-13 | $0.848 | $0.797 | $0.051 | 75,246.0 | +4.32% |
| 2026-04-10 | $0.8563 | $0.79 | $0.0663 | 81,936.0 | +0.88% |
| 2026-04-09 | $0.89 | $0.80 | $0.09 | 100,940.0 | -5.29% |
| 2026-04-08 | $0.9471 | $0.85 | $0.0971 | 226,971.0 | -9.49% |
| 2026-04-07 | $0.9447 | $0.835 | $0.1097 | 2,586,235.0 | -6.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.8062 | $0.74 | $0.0662 | 166,136.0 | +0.11% |
| 2026-04 | $1.01 | $0.7179 | $0.2921 | 4,236,532.0 | -8.43% |
| 2026-03 | $1.23 | $0.75 | $0.48 | 4,118,067.0 | -25.89% |
| 2026-02 | $2.16 | $1.04 | $1.12 | 30,457,707.0 | -10.40% |
| 2026-01 | $2.23 | $1.23 | $1.00 | 11,852,759.0 | -25.60% |
Freight Technologies Inc 주식 (FRGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.12 | $1.76 | $2.37 | 2,552,323.8 | -53.57% |
| 2025-11 | $6.85 | $3.10 | $3.75 | 58,548,056.2 | -24.08% |
| 2025-10 | $10.25 | $4.65 | $5.60 | 27,046,860.4 | -21.09% |
| 2025-09 | $10.30 | $5.80 | $4.50 | 7,595,670.6 | +4.07% |
| 2025-08 | $8.45 | $5.75 | $2.70 | 248,305.8 | -21.72% |
| 2025-07 | $11.30 | $7.65 | $3.65 | 767,166.8 | -12.22% |
| 2025-06 | $13.93 | $7.70 | $6.23 | 538,881.2 | -16.36% |
| 2025-05 | $69.80 | $10.25 | $59.55 | 13,473,130.0 | -56.85% |
| 2025-04 | $29.20 | $14.11 | $15.09 | 1,571,038.4 | +29.88% |
| 2025-03 | $39.00 | $18.60 | $20.40 | 364,684.0 | -14.76% |
| 2025-02 | $30.00 | $22.20 | $7.80 | 34,427.8 | -15.79% |
| 2025-01 | $46.80 | $25.00 | $21.80 | 179,000.1 | -29.63% |
Freight Technologies Inc 주식 (FRGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.80 | $26.05 | $15.75 | 198,694.5 | +37.86% |
| 2024-11 | $36.40 | $27.00 | $9.40 | 100,158.5 | -12.50% |
| 2024-10 | $44.10 | $29.00 | $15.10 | 230,368.3 | -17.10% |
| 2024-09 | $116.5 | $36.60 | $79.95 | 1,343,651.8 | -59.56% |
| 2024-08 | $117.5 | $84.50 | $33.00 | 27,030.0 | -15.16% |
| 2024-07 | $180.0 | $97.85 | $82.15 | 56,856.4 | -34.59% |
| 2024-06 | $850.0 | $155.1 | $694.9 | 523,927.1 | -48.23% |
| 2024-05 | $400.0 | $315.0 | $85.00 | 12,199.6 | -17.35% |
| 2024-04 | $680.0 | $375.4 | $304.6 | 72,667.0 | -40.88% |
| 2024-03 | $870.0 | $585.0 | $285.0 | 10,338.4 | -12.82% |
| 2024-02 | $1,345.0 | $760.0 | $585.0 | 46,923.8 | -38.51% |
| 2024-01 | $1,941.0 | $1,202.0 | $739.0 | 7,304.5 | -24.52% |
1.61%
0.36%
자본화:
|
볼륨(24시간):