Stockscreener 앱 받기
1.17
8.59%
-0.11
시간 외 거래:
1.17
Freight Technologies Inc 주식 (FRGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.23 | $1.16 | $0.0698 | 148,951.0 | -8.59% |
| 2025-09-04 | $1.50 | $1.18 | $0.32 | 1,600,731.0 | +8.48% |
| 2025-09-03 | $1.23 | $1.17 | $0.06 | 50,298.0 | -3.29% |
| 2025-09-02 | $1.25 | $1.17 | $0.0807 | 30,348.0 | -0.81% |
| 2025-08-29 | $1.29 | $1.18 | $0.1095 | 42,333.0 | -3.02% |
| 2025-08-28 | $1.29 | $1.26 | $0.031 | 23,858.0 | -1.68% |
| 2025-08-27 | $1.33 | $1.25 | $0.0796 | 46,054.0 | +0.04% |
| 2025-08-26 | $1.30 | $1.16 | $0.14 | 45,503.0 | +3.99% |
| 2025-08-25 | $1.27 | $1.15 | $0.12 | 190,371.0 | +3.77% |
| 2025-08-22 | $1.27 | $1.19 | $0.08 | 90,079.0 | -3.63% |
| 2025-08-21 | $1.24 | $1.15 | $0.09 | 69,926.0 | -2.35% |
| 2025-08-20 | $1.32 | $1.21 | $0.11 | 74,017.0 | -3.80% |
| 2025-08-19 | $1.39 | $1.27 | $0.1246 | 97,089.0 | -2.22% |
| 2025-08-18 | $1.41 | $1.35 | $0.06 | 21,868.0 | -1.10% |
| 2025-08-15 | $1.46 | $1.35 | $0.1087 | 56,340.0 | -4.55% |
| 2025-08-14 | $1.46 | $1.36 | $0.0999 | 26,871.0 | -0.88% |
| 2025-08-13 | $1.50 | $1.37 | $0.13 | 138,158.0 | -2.52% |
| 2025-08-12 | $1.56 | $1.47 | $0.0942 | 30,918.0 | -3.58% |
| 2025-08-11 | $1.58 | $1.48 | $0.0989 | 54,356.0 | -1.61% |
| 2025-08-08 | $1.57 | $1.54 | $0.0329 | 35,504.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.50 | $1.16 | $0.3398 | 1,979,279.0 | -4.88% |
| 2025-08 | $1.69 | $1.15 | $0.54 | 1,241,529.0 | -21.72% |
| 2025-07 | $2.26 | $1.53 | $0.73 | 3,835,834.0 | -12.22% |
| 2025-06 | $2.79 | $1.54 | $1.25 | 2,694,406.0 | -16.36% |
| 2025-05 | $13.96 | $2.05 | $11.91 | 67,365,650.0 | -56.85% |
| 2025-04 | $5.84 | $2.82 | $3.02 | 7,855,191.8 | +29.88% |
| 2025-03 | $7.80 | $3.72 | $4.08 | 1,823,420.0 | -14.76% |
| 2025-02 | $6.00 | $4.44 | $1.56 | 172,139.0 | -15.79% |
| 2025-01 | $9.36 | $5.00 | $4.36 | 895,000.5 | -29.63% |
Freight Technologies Inc 주식 (FRGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.36 | $5.21 | $3.15 | 993,472.5 | +37.86% |
| 2024-11 | $7.28 | $5.40 | $1.88 | 500,792.5 | -12.50% |
| 2024-10 | $8.82 | $5.80 | $3.02 | 1,151,841.5 | -17.10% |
| 2024-09 | $23.31 | $7.32 | $15.99 | 6,718,258.9 | -59.56% |
| 2024-08 | $23.50 | $16.90 | $6.60 | 135,149.8 | -15.16% |
| 2024-07 | $36.00 | $19.57 | $16.43 | 284,282.1 | -34.59% |
| 2024-06 | $170.0 | $31.02 | $139.0 | 2,619,635.5 | -48.23% |
| 2024-05 | $80.00 | $63.00 | $17.00 | 60,997.8 | -17.35% |
| 2024-04 | $136.0 | $75.07 | $60.93 | 363,334.9 | -40.88% |
| 2024-03 | $174.0 | $117.0 | $57.00 | 51,691.9 | -12.82% |
| 2024-02 | $269.0 | $152.0 | $117.0 | 234,619.1 | -38.51% |
| 2024-01 | $388.2 | $240.4 | $147.8 | 36,522.3 | -24.52% |
Freight Technologies Inc 주식 (FRGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1,400.0 | $256.7 | $1,143.3 | 237,812.1 | +13.93% |
| 2023-11 | $365.0 | $259.0 | $106.0 | 4,084.2 | +11.11% |
| 2023-10 | $419.0 | $252.0 | $167.0 | 6,734.9 | -25.42% |
| 2023-09 | $432.7 | $280.6 | $152.1 | 8,027.0 | -17.07% |
| 2023-08 | $829.1 | $380.0 | $449.1 | 32,627.7 | -44.33% |
| 2023-07 | $1,150.0 | $630.1 | $519.9 | 8,509.6 | +12.09% |
| 2023-06 | $1,330.0 | $652.5 | $677.5 | 16,490.3 | -42.19% |
| 2023-05 | $2,085.0 | $1,120.0 | $965.0 | 5,895.3 | -37.37% |
| 2023-04 | $3,410.0 | $1,610.0 | $1,800.0 | 35,382.5 | +21.79% |
| 2023-03 | $2,250.0 | $1,342.4 | $907.6 | 15,413.8 | +0.00% |
0.48%
1.73%
자본화:
|
볼륨(24시간):