XNAS
Datos históricos de Freight Technologies, Inc.
Freight Technologies, Inc. · FRGT
$0.29
▼ -0.01 (-1.80%)
Última operación · 10/10/2026, 17:41:57 UTC
- Variación en el periodo
- −99.08%
- Máximo
- US$51.25
- 28 de octubre de 2025
- Mínimo
- US$0.21
- 8 de octubre de 2026
- Volumen medio diario
- 2.55 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.31 | 0.36 | 0.26 | 0.29 | +14.55% | 104.37 M |
| 8 oct 2026 | 0.26 | 0.27 | 0.21 | 0.26 | +1.63% | 9.24 M |
| 7 oct 2026 | 0.26 | 0.28 | 0.24 | 0.25 | −21.65% | 13.05 M |
| 6 oct 2026 | 0.66 | 0.73 | 0.30 | 0.32 | +31.43% | 332.06 M |
| 5 oct 2026 | 0.25 | 0.27 | 0.24 | 0.25 | −2.85% | 1.28 M |
| 2 oct 2026 | 0.26 | 0.26 | 0.23 | 0.25 | −2.63% | 2.07 M |
| 1 oct 2026 | 0.25 | 0.26 | 0.25 | 0.26 | −7.50% | 3.49 M |
| 30 sep 2026 | 0.35 | 0.36 | 0.24 | 0.28 | −7.44% | 61.73 M |
| 29 sep 2026 | 0.32 | 0.34 | 0.27 | 0.30 | −8.33% | 1.18 M |
| 28 sep 2026 | 0.34 | 0.46 | 0.31 | 0.33 | −5.71% | 4.37 M |
| 25 sep 2026 | 0.37 | 0.41 | 0.33 | 0.35 | −12.50% | 1.13 M |
| 24 sep 2026 | 0.39 | 0.45 | 0.36 | 0.40 | −18.37% | 3.19 M |
| 23 sep 2026 | 0.50 | 0.74 | 0.41 | 0.49 | −1.05% | 30.44 M |
| 22 sep 2026 | 0.47 | 0.51 | 0.44 | 0.50 | −1.04% | 557,244.473 |
| 21 sep 2026 | 0.60 | 0.60 | 0.45 | 0.50 | −20.60% | 866,480.026 |
| 18 sep 2026 | 0.92 | 0.93 | 0.50 | 0.63 | −35.48% | 3.77 M |
| 17 sep 2026 | 0.96 | 1.18 | 0.86 | 0.98 | −5.17% | 677,412.734 |
| 16 sep 2026 | 0.77 | 1.30 | 0.77 | 1.03 | +30.21% | 6.59 M |
| 15 sep 2026 | 0.85 | 0.86 | 0.76 | 0.79 | −5.27% | 33,851.147 |
| 14 sep 2026 | 0.88 | 0.90 | 0.83 | 0.84 | −4.02% | 60,980.465 |
| 11 sep 2026 | 0.96 | 0.98 | 0.84 | 0.87 | −11.22% | 133,685.15 |
| 10 sep 2026 | 1.02 | 1.02 | 0.95 | 0.98 | +1.03% | 70,836.783 |
| 9 sep 2026 | 1.02 | 1.09 | 0.94 | 0.97 | −4.90% | 99,172.729 |
| 8 sep 2026 | 1.03 | 1.05 | 0.96 | 1.02 | −4.67% | 81,887.572 |
| 4 sep 2026 | 1.08 | 1.09 | 1.02 | 1.07 | −1.83% | 63,367.608 |
| 3 sep 2026 | 1.21 | 1.21 | 1.05 | 1.09 | −9.17% | 106,611.759 |
| 2 sep 2026 | 1.33 | 1.38 | 1.14 | 1.20 | −9.77% | 139,723.63 |
| 1 sep 2026 | 1.35 | 1.37 | 1.30 | 1.33 | −0.75% | 45,507.077 |
| 31 ago 2026 | 1.45 | 1.46 | 1.34 | 1.34 | −7.59% | 49,339.24 |
| 28 ago 2026 | 1.49 | 1.52 | 1.45 | 1.45 | −2.68% | 43,089.448 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.