GivBux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.15	0.15	0.15	0.15	0.15	-0.07%	45,868
Nov 3, 2025	0.16	0.16	0.14	0.15	0.15	-6.19%	31,361
Oct 31, 2025	0.16	0.16	0.14	0.16	0.16	-0.06%	63,554
Oct 30, 2025	0.16	0.16	0.15	0.16	0.16	2.30%	36,661
Oct 29, 2025	0.18	0.19	0.15	0.16	0.16	-12.18%	59,910
Oct 28, 2025	0.17	0.19	0.17	0.18	0.18	3.49%	3,573
Oct 27, 2025	0.19	0.19	0.17	0.17	0.17	-0.81%	4,672
Oct 24, 2025	0.19	0.19	0.17	0.17	0.17	-8.20%	27,177
Oct 23, 2025	0.19	0.19	0.18	0.19	0.19	10.20%	16,580
Oct 22, 2025	0.19	0.19	0.17	0.17	0.17	-9.36%	70,343
Oct 21, 2025	0.19	0.19	0.19	0.19	0.19	1.23%	37,582
Oct 20, 2025	0.20	0.20	0.19	0.19	0.19	-11.00%	121,332
Oct 17, 2025	0.20	0.21	0.19	0.21	0.21	5.00%	80,917
Oct 16, 2025	0.22	0.22	0.19	0.20	0.20	-	127,004
Oct 15, 2025	0.24	0.25	0.20	0.20	0.20	-20.00%	58,675
Oct 14, 2025	0.24	0.30	0.19	0.25	0.25	0.08%	85,021
Oct 13, 2025	0.29	0.29	0.22	0.25	0.25	-16.73%	25,747
Oct 10, 2025	0.25	0.32	0.25	0.30	0.30	-	48,039
Oct 9, 2025	0.26	0.32	0.26	0.30	0.30	-4.15%	30,273
Oct 8, 2025	0.29	0.33	0.25	0.31	0.31	10.60%	63,042
Oct 7, 2025	0.32	0.32	0.28	0.28	0.28	-11.98%	36,846
Oct 6, 2025	0.34	0.36	0.28	0.32	0.32	-5.44%	35,402
Oct 3, 2025	0.26	0.34	0.26	0.34	0.34	-2.58%	64,339
Oct 2, 2025	0.30	0.36	0.26	0.35	0.35	-2.95%	18,538
Oct 1, 2025	0.33	0.38	0.30	0.36	0.36	10.65%	33,587
Sep 30, 2025	0.36	0.40	0.33	0.33	0.33	-1.52%	19,635
Sep 29, 2025	0.34	0.45	0.32	0.33	0.33	-2.94%	24,327
Sep 26, 2025	0.38	0.45	0.34	0.34	0.34	-22.02%	48,988
Sep 25, 2025	0.36	0.47	0.36	0.44	0.44	2.93%	35,917
Sep 24, 2025	0.53	0.53	0.36	0.42	0.42	-18.87%	26,192
Sep 23, 2025	0.56	0.56	0.36	0.52	0.52	21.42%	15,622
Sep 22, 2025	0.45	0.56	0.41	0.43	0.43	-10.32%	9,729
Sep 19, 2025	0.56	0.56	0.48	0.48	0.48	-12.82%	14,032
Sep 18, 2025	0.56	0.56	0.50	0.55	0.55	-1.56%	9,570
Sep 17, 2025	0.56	0.56	0.55	0.56	0.56	18.49%	16,309
Sep 16, 2025	0.50	0.55	0.47	0.47	0.47	-5.70%	13,482
Sep 15, 2025	0.46	0.54	0.46	0.50	0.50	11.11%	26,858
Sep 12, 2025	0.43	0.50	0.42	0.45	0.45	-2.17%	35,174
Sep 11, 2025	0.48	0.55	0.42	0.46	0.46	-16.32%	52,106
Sep 10, 2025	0.54	0.55	0.46	0.55	0.55	11.50%	9,258
Sep 9, 2025	0.53	0.59	0.49	0.49	0.49	-10.36%	41,949
Sep 8, 2025	0.60	0.60	0.55	0.55	0.55	-8.10%	11,456
Sep 5, 2025	0.59	0.64	0.59	0.60	0.60	-1.40%	5,435
Sep 4, 2025	0.65	0.65	0.59	0.61	0.61	-2.10%	19,878
Sep 3, 2025	0.66	0.66	0.61	0.62	0.62	-7.46%	18,103
Sep 2, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	2,457
Aug 29, 2025	0.68	0.73	0.66	0.68	0.68	-7.23%	32,349
Aug 28, 2025	0.70	0.76	0.69	0.73	0.73	1.66%	19,667
Aug 27, 2025	0.75	0.83	0.72	0.72	0.72	-4.49%	13,471
Aug 26, 2025	0.86	0.86	0.75	0.75	0.75	-3.22%	25,698