Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GIFT Historical Prices

Giftify, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
1.29
Period low
0.3900
Period change
-57.13%
DateOpenHighLowCloseChangeVolume
Nov 2, 20260.66000.66000.48000.4801-27.68%401,151
Oct 30, 20260.72710.72990.65920.6639-5.10%116,093
Oct 29, 20260.64960.72980.62000.6996+11.05%746,455
Oct 28, 20260.44000.63990.44000.6300+42.66%4,208,886
Oct 27, 20260.43580.45330.39000.4416+0.20%284,757
Oct 26, 20260.57910.57910.40170.4407-19.86%163,365
Oct 23, 20260.54000.55850.52000.5499+0.00%41,696
Oct 22, 20260.52900.56220.51500.5499-0.02%17,767
Oct 21, 20260.50800.55000.50000.5500+8.27%10,934
Oct 20, 20260.59010.61000.43220.5080-18.72%222,040
Oct 19, 20260.65750.65750.60710.6250-9.56%94,464
Oct 16, 20260.69290.75230.62730.6911-4.24%59,639
Oct 15, 20260.67690.72170.63360.7217+9.28%67,972
Oct 14, 20260.54500.67950.54000.6604+15.35%235,652
Oct 13, 20260.52760.66400.52210.5725+8.51%58,668
Oct 12, 20260.65000.65000.50030.5276-11.33%175,854
Oct 9, 20260.58500.68000.58250.5950+3.48%205,303
Oct 8, 20260.68730.68730.56000.5750-4.58%79,870
Oct 7, 20260.60140.65000.58230.6026-2.81%35,052
Oct 6, 20260.58540.68760.56980.6200+7.84%84,512
Oct 5, 20260.49850.64500.49850.5749+4.55%255,783
Oct 2, 20260.50010.71390.49000.5499+7.40%4,062,134
Oct 1, 20260.50990.55000.48870.5120+4.77%263,908
Sep 30, 20260.60000.61000.46000.4887-19.89%298,833
Sep 29, 20260.62580.62620.60000.6100-0.20%13,311
Sep 28, 20260.68870.69760.60000.6112-8.30%42,584
Sep 25, 20260.64990.66660.64990.6665+12.05%14,681
Sep 24, 20260.65370.71240.44000.5948-12.53%77,803
Sep 23, 20260.66000.68000.64630.6800-0.15%26,332
Sep 22, 20260.72900.73690.67000.6810+0.00%11,186
Sep 21, 20260.69800.75300.67780.6810+4.77%178,950
Sep 18, 20260.70000.75260.65000.6500-0.81%68,709
Sep 17, 20260.67380.70050.65530.6553+2.39%27,605
Sep 16, 20260.76780.76780.64000.6400-8.56%13,468
Sep 15, 20260.69500.71790.67000.6999-0.09%35,687
Sep 14, 20260.76600.81020.58000.7005-8.43%60,548
Sep 11, 20260.72000.76500.72000.7650+9.29%4,066
Sep 9, 20260.77010.80130.70000.7000-9.09%45,062
Sep 8, 20260.80000.81000.77000.7700-1.74%11,362
Sep 4, 20260.80750.80750.78000.7836-0.81%19,742
Sep 3, 20260.78100.80550.78100.7900-0.13%19,579
Sep 2, 20260.81500.82000.79100.7910-2.94%34,263
Aug 31, 20260.82250.82990.81500.8150-1.51%1,573
Aug 28, 20260.81010.86490.81010.8275+1.41%12,403
Aug 27, 20260.86990.86990.81600.8160-0.85%4,655
Aug 26, 20260.79550.83000.79250.8230+1.23%47,364
Aug 25, 20260.84000.84000.80410.8130-3.50%59,108
Aug 24, 20260.89000.90000.83000.8425-0.43%65,801
Aug 21, 20260.91000.91000.82000.8461-1.06%61,624
Aug 20, 20260.89500.89500.85000.8552-0.27%34,331
Aug 19, 20260.85100.89190.85100.8575-1.40%13,839
Aug 18, 20260.85000.90990.85000.8697+0.35%8,394
Aug 17, 20260.89900.90700.86100.8667-2.62%20,159
Aug 14, 20260.88000.89990.87120.8900+2.19%5,572
Aug 13, 20260.93990.94000.85640.8709-3.22%60,179
Aug 12, 20260.88000.90380.87700.8999-1.94%14,161
Aug 11, 20260.91900.93900.88810.9177+3.47%36,410
Aug 10, 20260.90000.92710.87600.8869+1.07%45,857
Aug 7, 20260.89000.95000.87500.8775-2.47%40,209
Aug 6, 20260.90260.90840.88500.8997-1.58%51,014
Aug 5, 20260.98961.000.88670.9141-3.78%119,536
Aug 4, 20261.041.060.95000.9500-7.77%102,660
Aug 3, 20260.93001.090.92001.03+18.66%709,021
Jul 31, 20260.93000.94000.83950.8680+0.36%168,759
Jul 30, 20260.91000.98000.86000.8649-2.87%96,667
Jul 29, 20260.91000.91000.89000.8905-1.93%10,513
Jul 28, 20260.89900.92250.89000.9080+3.06%21,598
Jul 27, 20260.90010.90010.88100.8810-2.11%11,408
Jul 24, 20260.91500.91500.90000.9000+0.56%17,229
Jul 23, 20260.92000.92990.88000.8950-2.71%56,116
Jul 22, 20260.92000.93000.91000.9199+1.08%9,212
Jul 21, 20260.90500.94000.90000.9101+1.01%14,981
Jul 20, 20260.89500.91000.89010.9010+1.24%12,681
Jul 17, 20260.89000.91990.88000.8900-1.64%46,550
Jul 16, 20260.90000.92000.87800.9048+6.32%40,835
Jul 15, 20260.86000.89490.85000.8510-0.63%62,561
Jul 14, 20260.93900.93900.84000.8564-3.45%31,696
Jul 13, 20260.94000.94000.88500.8870-2.79%12,906
Jul 10, 20260.93000.93000.89000.9125+1.39%24,108
Jul 9, 20260.97630.98000.89010.9000-6.25%30,252
Jul 8, 20260.95991.000.95000.9600+1.67%35,617
Jul 7, 20260.99000.99000.94420.9442-2.47%13,129
Jul 6, 20261.001.000.94000.9681-3.08%40,165
Jul 2, 20261.001.000.94020.9989-0.11%28,039
Jul 1, 20260.95001.000.93201.00+5.49%19,575
Jun 30, 20260.96000.98250.92500.9480-0.92%26,444
Jun 29, 20261.021.020.92000.9568-5.27%36,095
Jun 26, 20261.001.020.93991.01+7.56%43,922
Jun 25, 20260.95001.020.93900.9390-1.65%59,861
Jun 24, 20260.88001.010.86000.9548+9.38%131,248
Jun 23, 20260.96000.97990.87290.8729-6.14%33,814
Jun 22, 20260.89600.99300.86330.9300+4.49%48,645
Jun 18, 20260.98001.000.89000.8900-11.00%82,287
Jun 17, 20260.95801.070.95011.00+4.71%91,547
Jun 16, 20260.96021.000.95500.9550-1.63%47,888
Jun 15, 20260.95551.030.91010.9708+5.52%73,627
Jun 12, 20260.87000.97000.87000.9200+3.37%56,354
Jun 11, 20260.92730.97590.87000.8900-2.20%60,880
Jun 10, 20260.90111.010.90000.9100-2.05%147,744
Jun 9, 20260.83001.000.73920.9290+11.60%232,156
Jun 8, 20260.83000.88500.83000.8324+0.29%1,733,838
Jun 5, 20260.83000.84500.83000.8300-1.78%29,786
Jun 4, 20260.85700.86600.83000.8450-3.20%67,185
Jun 3, 20260.86500.90880.83000.8729+5.14%64,888
Jun 2, 20260.87730.89970.83020.8302-2.32%45,466
Jun 1, 20260.87810.91990.83010.8499-5.04%48,044
May 29, 20260.87000.90000.84510.8950+3.11%96,589
May 28, 20260.88980.88980.84580.8680+2.72%43,456
May 27, 20260.90980.90980.84010.8450-3.34%63,276
May 26, 20260.91000.96000.85000.8742-2.87%124,184
May 22, 20260.93230.93230.89000.9000+0.00%16,053
May 21, 20260.93200.93240.90000.9000+1.12%10,651
May 20, 20260.95000.98000.89000.8900-9.17%27,254
May 19, 20261.051.070.97710.9798-3.94%60,459
May 18, 20261.011.091.001.02+3.03%98,901
May 15, 20260.86351.070.85550.9900+8.20%181,865
May 14, 20260.86220.95350.86220.9150+8.26%41,284
May 13, 20260.83000.89930.81000.8452+4.33%33,488
May 12, 20260.84000.89240.81010.8101-8.15%57,295
May 11, 20260.82000.89000.82000.8820+8.25%35,485
May 8, 20260.92000.99980.81480.8148-13.13%64,271
May 7, 20260.99001.010.93000.9380-3.30%59,411
May 6, 20261.001.050.97000.9700-2.41%60,784
May 5, 20261.001.080.99000.9940+0.30%19,210
May 4, 20261.181.190.95970.9910-13.07%112,031
May 1, 20261.171.181.111.14-1.72%24,798
Apr 30, 20261.201.201.161.16+0.00%31,180
Apr 29, 20261.191.221.151.16-0.85%31,919
Apr 28, 20261.231.231.161.17-0.85%44,159
Apr 27, 20261.211.221.161.18-2.48%24,060
Apr 24, 20261.181.241.151.21+0.83%42,707
Apr 23, 20261.261.261.151.20-3.23%49,802
Apr 22, 20261.251.291.201.24-0.80%170,678
Apr 21, 20261.211.281.201.25+1.63%125,640
Apr 20, 20261.221.231.201.23-0.81%7,677
Apr 17, 20261.211.241.191.24+3.33%9,148
Apr 16, 20261.261.261.161.20-3.23%47,192
Apr 15, 20261.281.281.171.24-1.59%93,541
Apr 14, 20261.071.261.051.26+18.87%138,574
Apr 13, 20261.081.081.031.06+0.95%70,386
Apr 10, 20261.001.050.93001.05+0.96%102,198
Apr 9, 20261.071.121.011.04-1.89%377,858
Apr 8, 20261.061.081.031.06+0.95%92,400
Apr 7, 20261.021.061.021.05+0.96%87,591
Apr 6, 20261.031.061.001.04+1.96%109,910
Apr 2, 20261.031.031.001.02+2.00%51,451
Apr 1, 20261.001.040.99001.00+0.00%350,103
Mar 31, 20260.84031.030.84031.00+19.01%138,514
Mar 30, 20260.86100.89990.83000.8403-2.77%54,081
Mar 27, 20260.89000.89990.86000.8642-2.90%40,980
Mar 26, 20260.90940.93000.88000.8900-0.18%80,477
Mar 25, 20260.95450.95450.89160.8916-5.86%62,385
Mar 24, 20260.99770.99770.90770.9471+1.60%97,475
Mar 23, 20261.001.040.90500.9322+3.58%318,909
Mar 20, 20260.92000.92000.86000.9000+2.33%91,046
Mar 19, 20260.96000.96000.85000.8795-3.62%69,546
Mar 18, 20261.001.000.89000.9125+3.69%125,775
Mar 17, 20260.92000.99190.88000.8800+0.00%71,669
Mar 16, 20260.80000.91690.80000.8800+8.64%58,203
Mar 13, 20260.87120.88000.78000.8100-3.69%30,814
Mar 12, 20260.84000.92000.83000.8410-2.21%44,713
Mar 11, 20260.85000.97990.79500.8600+13.16%670,721
Mar 10, 20260.81500.82250.74000.7600+0.00%22,199
Mar 9, 20260.80660.84400.76000.7600-4.04%31,362
Mar 6, 20260.82000.82300.77000.7920-1.00%10,543
Mar 5, 20260.89000.89000.78000.8000-8.05%90,963
Mar 4, 20260.93120.93120.86000.8700-3.04%18,676
Mar 3, 20260.90560.92400.89000.8973-0.30%5,472
Mar 2, 20260.96510.97000.87000.9000-5.66%21,756
Feb 27, 20260.97240.97240.95400.9540+4.82%2,619
Feb 26, 20261.001.040.90000.9101-8.99%44,676
Feb 25, 20261.011.040.98001.00+0.00%40,030
Feb 24, 20261.031.030.99501.00+2.04%6,839
Feb 23, 20261.001.000.96000.9800+0.51%9,281
Feb 20, 20260.97511.020.97000.9750-0.51%10,436
Feb 19, 20261.081.080.97500.9800+0.51%8,200
Feb 18, 20260.99750.99750.97500.9750+1.55%7,263
Feb 17, 20260.96561.020.96010.9601-1.53%5,927
Feb 13, 20261.021.020.97500.9750+0.00%8,211
Feb 12, 20261.011.040.97500.9750+0.52%13,569
Feb 11, 20260.97990.99290.97000.9700-1.02%29,143
Feb 10, 20260.97000.99000.97000.9800+0.51%8,760
Feb 9, 20260.99000.99000.97000.9750+1.56%78,478
Feb 6, 20261.061.060.95370.9600-4.95%130,423
Feb 5, 20261.041.060.99001.01-3.81%113,026
Feb 4, 20261.061.090.99001.05+0.96%96,567
Feb 3, 20261.071.091.041.04+0.00%12,436
Feb 2, 20261.051.121.031.04-0.95%132,449
Jan 30, 20261.101.111.051.05-3.67%120,126
Jan 29, 20261.091.111.081.09+0.00%96,494
Jan 28, 20261.101.101.081.09+0.93%9,431
Jan 27, 20261.071.150.99541.08-1.82%177,428
Jan 26, 20261.111.111.071.10+1.85%21,270
Jan 23, 20261.081.101.081.08+0.00%12,869
Jan 22, 20261.081.151.061.08+0.93%112,110
Jan 21, 20261.061.151.061.07-2.73%167,280
Jan 20, 20261.081.101.061.10+0.92%25,359
Jan 16, 20261.091.111.071.09-0.91%54,477
Jan 15, 20261.111.111.071.10+0.00%115,123
Jan 14, 20261.111.131.081.10+0.92%254,024
Jan 13, 20261.131.131.031.09+0.00%96,998
Jan 12, 20261.101.141.091.09+1.87%25,715
Jan 9, 20261.091.121.071.07-2.73%105,239
Jan 8, 20261.101.101.051.10+0.92%94,495
Jan 7, 20261.071.121.071.09+0.00%2,686
Jan 6, 20261.141.141.091.09-5.22%45,430
Jan 5, 20261.121.151.121.15+2.68%13,089
Jan 2, 20261.071.121.071.12+1.82%23,420
Dec 31, 20251.041.101.031.10+6.80%42,414
Dec 30, 20251.051.051.031.03-2.83%25,600
Dec 29, 20251.051.061.021.06+0.95%41,710
Dec 26, 20251.081.081.031.05-2.78%13,099
Dec 24, 20251.051.081.051.08+0.93%7,796
Dec 23, 20251.021.081.021.07+2.88%30,240
Dec 22, 20251.041.070.97091.04+0.00%35,375
Dec 19, 20251.041.181.031.04+0.00%42,388
Dec 18, 20251.081.091.031.04+0.97%26,815
Dec 17, 20251.051.091.031.03-2.83%19,278
Dec 16, 20251.031.091.031.06+3.92%27,707
Dec 15, 20250.99521.040.99021.02+2.00%23,791
Dec 12, 20251.091.100.98501.00-5.66%45,501
Dec 11, 20251.051.091.041.06+1.92%78,535
Dec 10, 20251.071.121.041.04-0.95%28,108
Dec 9, 20251.121.141.051.05-5.41%53,831
Dec 8, 20251.111.111.051.11-0.89%18,236
Dec 5, 20251.091.121.091.12+1.82%24,809
Dec 4, 20251.101.131.101.10-1.79%3,215
Dec 3, 20251.161.161.091.12+0.00%22,503
Dec 2, 20251.101.151.091.12+4.67%30,185
Dec 1, 20251.101.121.071.07-3.60%7,656
Nov 28, 20251.141.151.111.11+1.83%21,807
Nov 26, 20251.061.151.061.09+0.00%20,949
Nov 25, 20251.101.111.071.09-1.80%8,359
Nov 24, 20251.091.111.081.11+1.83%12,252
Nov 21, 20251.141.141.091.09-0.91%10,399
Nov 20, 20251.101.121.101.10+1.80%19,702
Nov 19, 20251.131.131.081.08-3.09%11,628
Nov 18, 20251.101.131.071.11+3.24%58,299
Nov 17, 20251.141.141.081.08-2.70%19,160
Nov 14, 20251.141.161.071.11+1.83%47,831
Nov 13, 20251.171.171.071.09-1.80%97,510
Nov 12, 20251.121.151.081.11+1.83%58,026
Nov 11, 20251.121.151.071.09-2.68%33,567
Nov 10, 20251.101.121.041.12+1.82%17,262
Nov 7, 20251.041.120.99501.10+13.73%120,847
Nov 6, 20251.041.060.95120.9672-8.40%37,176
Nov 5, 20251.091.101.041.06-2.23%7,541
Nov 4, 20251.101.101.051.08-3.57%22,813
Nov 3, 20251.151.181.101.12-2.61%42,015

Daily open, high, low, close and volume for Giftify, Inc. Common Stock (GIFT). Showing 249 trading days. Unadjusted prices.