Stockscreener 앱 받기
2.43
19.01%
-0.5705
시간 외 거래:
2.40
-0.03
-1.23%
Freight Technologies Inc 주식 (FRGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $3.31 | $2.17 | $1.14 | 249,645.0 | -19.01% |
| 2025-12-12 | $3.54 | $3.00 | $0.5435 | 179,040.4 | -11.75% |
| 2025-12-11 | $3.75 | $3.36 | $0.3943 | 84,761.4 | -10.12% |
| 2025-12-10 | $4.09 | $3.75 | $0.339 | 51,109.2 | -2.63% |
| 2025-12-09 | $4.12 | $3.61 | $0.516 | 106,376.4 | -1.65% |
| 2025-12-08 | $3.97 | $3.55 | $0.4235 | 155,936.4 | +12.86% |
| 2025-12-05 | $3.58 | $3.33 | $0.2498 | 247,221.6 | +6.82% |
| 2025-12-04 | $3.35 | $3.21 | $0.1425 | 79,665.4 | -2.15% |
| 2025-12-03 | $3.53 | $3.26 | $0.2675 | 66,068.8 | -1.51% |
| 2025-12-02 | $3.53 | $3.40 | $0.1345 | 75,834.8 | -3.63% |
| 2025-12-01 | $3.79 | $3.45 | $0.342 | 112,953.4 | -7.98% |
| 2025-11-28 | $3.95 | $3.70 | $0.25 | 147,143.0 | +0.34% |
| 2025-11-26 | $4.14 | $3.54 | $0.601 | 249,264.0 | +6.85% |
| 2025-11-25 | $3.75 | $3.46 | $0.291 | 116,313.4 | -3.73% |
| 2025-11-24 | $3.98 | $3.63 | $0.349 | 143,825.2 | -10.28% |
| 2025-11-21 | $4.20 | $4.14 | $0.0595 | 292,270.0 | -2.59% |
| 2025-11-20 | $5.20 | $4.15 | $1.05 | 1,620,478.4 | -5.56% |
| 2025-11-19 | $6.85 | $4.50 | $2.35 | 55,361,361.0 | +36.34% |
| 2025-11-18 | $3.40 | $3.10 | $0.298 | 38,814.4 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $4.12 | $2.17 | $1.96 | 1,658,257.8 | -36.62% |
| 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% |
Freight Technologies Inc 주식 (FRGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7,000.0 | $1,283.5 | $5,716.5 | 47,562.4 | +13.93% |
| 2023-11 | $1,825.0 | $1,295.0 | $530.0 | 816.8 | +11.11% |
| 2023-10 | $2,095.0 | $1,260.0 | $835.0 | 1,347.0 | -25.42% |
| 2023-09 | $2,163.5 | $1,403.0 | $760.5 | 1,605.4 | -17.07% |
| 2023-08 | $4,145.5 | $1,900.0 | $2,245.5 | 6,525.5 | -44.33% |
| 2023-07 | $5,750.0 | $3,150.5 | $2,599.5 | 1,701.9 | +12.09% |
| 2023-06 | $6,650.0 | $3,262.5 | $3,387.5 | 3,298.1 | -42.19% |
| 2023-05 | $10,425.0 | $5,600.0 | $4,825.0 | 1,179.1 | -37.37% |
| 2023-04 | $17,050.0 | $8,050.0 | $9,000.0 | 7,076.5 | +21.79% |
| 2023-03 | $11,250.0 | $6,712.0 | $4,538.0 | 3,082.8 | +0.00% |
1.48%
자본화:
|
볼륨(24시간):