Stockscreener 앱 받기
1.56
1.27%
-0.02
시장 영업 전:
1.61
0.05
+3.21%
Freight Technologies Inc 주식 (FRGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.57 | $1.54 | $0.0329 | 35,504.0 | -1.27% |
| 2025-08-07 | $1.61 | $1.52 | $0.0949 | 38,371.0 | +1.94% |
| 2025-08-06 | $1.69 | $1.53 | $0.16 | 45,875.0 | -4.40% |
| 2025-08-05 | $1.64 | $1.56 | $0.0826 | 27,437.0 | +2.62% |
| 2025-08-04 | $1.62 | $1.48 | $0.14 | 37,672.0 | +5.33% |
| 2025-08-01 | $1.55 | $1.45 | $0.10 | 48,929.0 | -4.53% |
| 2025-07-31 | $1.60 | $1.53 | $0.075 | 46,232.0 | -1.18% |
| 2025-07-30 | $1.65 | $1.55 | $0.10 | 118,270.0 | +0.00% |
| 2025-07-29 | $1.70 | $1.57 | $0.1279 | 169,963.0 | -7.83% |
| 2025-07-28 | $1.80 | $1.70 | $0.10 | 278,602.0 | +0.88% |
| 2025-07-25 | $1.74 | $1.67 | $0.07 | 75,966.0 | -2.01% |
| 2025-07-24 | $1.85 | $1.72 | $0.13 | 146,469.0 | -3.59% |
| 2025-07-23 | $1.85 | $1.78 | $0.0612 | 14,013.0 | -3.21% |
| 2025-07-22 | $2.04 | $1.65 | $0.391 | 306,840.0 | -6.50% |
| 2025-07-21 | $2.19 | $1.91 | $0.2764 | 349,896.0 | +1.52% |
| 2025-07-18 | $2.22 | $1.93 | $0.2936 | 638,861.0 | -10.05% |
| 2025-07-17 | $2.26 | $1.93 | $0.33 | 944,971.0 | +10.61% |
| 2025-07-16 | $1.99 | $1.85 | $0.14 | 85,421.0 | +3.34% |
| 2025-07-15 | $1.99 | $1.86 | $0.1325 | 108,355.0 | -0.47% |
| 2025-07-14 | $2.01 | $1.87 | $0.1399 | 81,255.0 | -4.70% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.69 | $1.45 | $0.24 | 269,292.0 | -0.71% |
| 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% |
1.71%
0.76%
자본화:
|
볼륨(24시간):