Stockscreener 앱 받기
3.69
6.58%
-0.26
시장 영업 전:
3.67
-0.02
-0.54%
Freight Technologies Inc 주식 (FRGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $4.20 | $3.66 | $0.54 | 138,817.0 | -6.58% |
| 2026-05-22 | $4.13 | $3.31 | $0.825 | 4,042,673.0 | +4.22% |
| 2026-05-21 | $4.35 | $3.57 | $0.7788 | 32,260.0 | -5.25% |
| 2026-05-20 | $4.20 | $3.29 | $0.91 | 69,545.0 | +23.46% |
| 2026-05-19 | $3.41 | $2.87 | $0.5395 | 81,907.0 | +10.20% |
| 2026-05-18 | $3.07 | $2.60 | $0.47 | 75,717.0 | +15.27% |
| 2026-05-15 | $3.12 | $2.51 | $0.606 | 37,935.2 | -16.39% |
| 2026-05-14 | $4.39 | $3.00 | $1.39 | 118,601.2 | -34.33% |
| 2026-05-13 | $4.99 | $4.41 | $0.5805 | 36,548.0 | -5.69% |
| 2026-05-12 | $5.00 | $4.40 | $0.60 | 28,302.8 | +9.31% |
| 2026-05-11 | $4.80 | $3.90 | $0.9025 | 28,403.6 | +10.47% |
| 2026-05-08 | $4.20 | $3.72 | $0.484 | 18,432.6 | +9.78% |
| 2026-05-07 | $3.88 | $3.71 | $0.169 | 4,950.2 | -2.34% |
| 2026-05-06 | $4.03 | $3.80 | $0.231 | 6,210.0 | -0.03% |
| 2026-05-05 | $3.83 | $3.71 | $0.13 | 9,164.8 | +2.49% |
| 2026-05-04 | $3.88 | $3.70 | $0.1765 | 6,091.2 | +0.04% |
| 2026-05-01 | $4.00 | $3.71 | $0.289 | 5,551.2 | -2.34% |
| 2026-04-30 | $3.92 | $3.59 | $0.3285 | 23,839.0 | +2.70% |
| 2026-04-29 | $4.02 | $3.70 | $0.3225 | 9,303.0 | -5.89% |
| 2026-04-28 | $4.36 | $3.86 | $0.495 | 9,918.6 | -9.38% |
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 | $5.00 | $2.51 | $2.49 | 4,879,926.8 | -2.89% |
| 2026-04 | $5.05 | $3.59 | $1.46 | 847,306.4 | -8.43% |
| 2026-03 | $6.15 | $3.75 | $2.40 | 823,613.4 | -25.89% |
| 2026-02 | $10.80 | $5.20 | $5.60 | 6,091,541.4 | -10.40% |
| 2026-01 | $11.17 | $6.15 | $5.02 | 2,370,551.8 | -25.60% |
Freight Technologies Inc 주식 (FRGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.62 | $8.80 | $11.82 | 510,464.8 | -53.57% |
| 2025-11 | $34.25 | $15.50 | $18.75 | 11,709,611.2 | -24.08% |
| 2025-10 | $51.25 | $23.25 | $28.00 | 5,409,372.1 | -21.09% |
| 2025-09 | $51.50 | $29.00 | $22.50 | 1,519,134.1 | +4.07% |
| 2025-08 | $42.25 | $28.75 | $13.50 | 49,661.2 | -21.72% |
| 2025-07 | $56.50 | $38.25 | $18.25 | 153,433.4 | -12.22% |
| 2025-06 | $69.64 | $38.50 | $31.14 | 107,776.2 | -16.36% |
| 2025-05 | $349.0 | $51.25 | $297.7 | 2,694,626.0 | -56.85% |
| 2025-04 | $146.0 | $70.56 | $75.44 | 314,207.7 | +29.88% |
| 2025-03 | $195.0 | $93.00 | $102.0 | 72,936.8 | -14.76% |
| 2025-02 | $150.0 | $111.0 | $39.00 | 6,885.6 | -15.79% |
| 2025-01 | $234.0 | $125.0 | $109.0 | 35,800.0 | -29.63% |
Freight Technologies Inc 주식 (FRGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $209.0 | $130.3 | $78.74 | 39,738.9 | +37.86% |
| 2024-11 | $182.0 | $135.0 | $47.00 | 20,031.7 | -12.50% |
| 2024-10 | $220.5 | $145.0 | $75.50 | 46,073.7 | -17.10% |
| 2024-09 | $582.8 | $183.0 | $399.8 | 268,730.4 | -59.56% |
| 2024-08 | $587.5 | $422.5 | $165.0 | 5,406.0 | -15.16% |
| 2024-07 | $900.0 | $489.2 | $410.8 | 11,371.3 | -34.59% |
| 2024-06 | $4,250.0 | $775.5 | $3,474.5 | 104,785.4 | -48.23% |
| 2024-05 | $2,000.0 | $1,575.0 | $425.0 | 2,439.9 | -17.35% |
| 2024-04 | $3,400.0 | $1,876.8 | $1,523.3 | 14,533.4 | -40.88% |
| 2024-03 | $4,350.0 | $2,925.0 | $1,425.0 | 2,067.7 | -12.82% |
| 2024-02 | $6,725.0 | $3,800.0 | $2,925.0 | 9,384.8 | -38.51% |
| 2024-01 | $9,705.0 | $6,010.0 | $3,695.0 | 1,460.9 | -24.52% |
4.87%
2.18%
자본화:
|
볼륨(24시간):