GivBux, Inc. (GBUX)
OTCMKTS
· Delayed Price · Currency is USD
4.070
+0.570 (16.29%)
At close: Mar 7, 2025
GivBux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 3.74 | 4.08 | 3.30 | 4.07 | 4.07 | 16.29% | 21,478 |
| Mar 6, 2025 | 3.88 | 4.12 | 3.26 | 3.50 | 3.50 | -11.39% | 14,032 |
| Mar 5, 2025 | 4.09 | 4.10 | 3.79 | 3.95 | 3.95 | -3.42% | 34,350 |
| Mar 4, 2025 | 3.49 | 4.65 | 3.49 | 4.09 | 4.09 | 18.21% | 41,646 |
| Mar 3, 2025 | 4.18 | 4.50 | 3.38 | 3.46 | 3.46 | -14.36% | 18,872 |
| Feb 28, 2025 | 4.50 | 4.51 | 3.70 | 4.04 | 4.04 | -10.62% | 29,920 |
| Feb 27, 2025 | 5.26 | 5.77 | 4.12 | 4.52 | 4.52 | -16.30% | 68,225 |
| Feb 26, 2025 | 5.76 | 6.43 | 5.11 | 5.40 | 5.40 | -6.09% | 30,977 |
| Feb 25, 2025 | 5.76 | 5.76 | 3.59 | 5.75 | 5.75 | -0.17% | 97,318 |
| Feb 24, 2025 | 7.52 | 7.64 | 5.25 | 5.76 | 5.76 | -23.61% | 70,641 |
| Feb 21, 2025 | 8.44 | 8.44 | 7.37 | 7.54 | 7.54 | -9.59% | 49,372 |
| Feb 20, 2025 | 8.80 | 9.77 | 7.20 | 8.34 | 8.34 | -5.23% | 75,245 |
| Feb 19, 2025 | 9.48 | 10.05 | 8.57 | 8.80 | 8.80 | -5.38% | 84,608 |
| Feb 18, 2025 | 7.70 | 9.48 | 7.40 | 9.30 | 9.30 | 25.68% | 126,074 |
| Feb 14, 2025 | 8.11 | 8.75 | 6.85 | 7.40 | 7.40 | -7.50% | 138,327 |
| Feb 13, 2025 | 6.40 | 8.10 | 6.34 | 8.00 | 8.00 | 25.59% | 175,739 |
| Feb 12, 2025 | 6.14 | 6.40 | 5.26 | 6.37 | 6.37 | 7.60% | 129,098 |
| Feb 11, 2025 | 3.91 | 6.19 | 3.89 | 5.92 | 5.92 | 57.87% | 208,206 |
| Feb 10, 2025 | 2.80 | 3.80 | 2.42 | 3.75 | 3.75 | 40.82% | 94,759 |
| Feb 7, 2025 | 2.44 | 2.79 | 2.34 | 2.66 | 2.66 | 10.04% | 15,378 |
| Feb 6, 2025 | 2.09 | 2.65 | 2.08 | 2.42 | 2.42 | 15.24% | 21,200 |
| Feb 5, 2025 | 2.16 | 2.17 | 2.06 | 2.10 | 2.10 | -8.70% | 4,955 |
| Feb 4, 2025 | 2.30 | 2.45 | 1.76 | 2.30 | 2.30 | 0.44% | 28,848 |
| Feb 3, 2025 | 2.15 | 2.35 | 2.04 | 2.29 | 2.29 | 13.09% | 56,454 |
| Jan 31, 2025 | 2.33 | 2.34 | 1.58 | 2.03 | 2.03 | 37.94% | 63,431 |
| Jan 30, 2025 | 1.26 | 1.50 | 1.24 | 1.47 | 1.47 | 15.59% | 28,253 |
| Jan 29, 2025 | 1.36 | 1.44 | 1.05 | 1.27 | 1.27 | -6.62% | 30,286 |
| Jan 28, 2025 | 1.43 | 1.44 | 0.94 | 1.36 | 1.36 | -4.23% | 19,066 |
| Jan 27, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -7.79% | 9,220 |
| Jan 24, 2025 | 1.42 | 1.54 | 1.42 | 1.54 | 1.54 | 8.45% | 6,312 |
| Jan 23, 2025 | 1.44 | 1.74 | 1.39 | 1.42 | 1.42 | 4.41% | 19,097 |
| Jan 22, 2025 | 1.29 | 1.44 | 1.29 | 1.36 | 1.36 | - | 1,950 |
| Jan 21, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | 4.62% | 1,495 |
| Jan 17, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 846 |
| Jan 16, 2025 | 1.28 | 1.44 | 1.23 | 1.35 | 1.35 | 17.39% | 9,341 |
| Jan 15, 2025 | 1.55 | 1.55 | 1.09 | 1.15 | 1.15 | -27.22% | 10,235 |
| Jan 14, 2025 | 1.73 | 1.73 | 1.53 | 1.58 | 1.58 | -7.06% | 15,283 |
| Jan 13, 2025 | 1.73 | 1.76 | 1.65 | 1.70 | 1.70 | -6.59% | 7,582 |
| Jan 10, 2025 | 1.73 | 1.90 | 1.70 | 1.82 | 1.82 | 4.60% | 6,849 |
| Jan 8, 2025 | 1.85 | 1.87 | 1.67 | 1.74 | 1.74 | -6.95% | 21,158 |
| Jan 7, 2025 | 2.08 | 2.08 | 1.72 | 1.87 | 1.87 | -6.03% | 24,299 |
| Jan 6, 2025 | 1.67 | 2.33 | 1.65 | 1.99 | 1.99 | 19.88% | 58,134 |
| Jan 3, 2025 | 1.64 | 1.72 | 1.58 | 1.66 | 1.66 | 3.11% | 13,630 |
| Jan 2, 2025 | 1.31 | 1.61 | 0.97 | 1.61 | 1.61 | 15.83% | 13,455 |
| Dec 31, 2024 | 1.20 | 1.49 | 1.19 | 1.39 | 1.39 | 15.83% | 44,032 |
| Dec 30, 2024 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 6,077 |
| Dec 27, 2024 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.28% | 4,414 |
| Dec 26, 2024 | 1.23 | 1.23 | 1.10 | 1.18 | 1.18 | -1.99% | 5,132 |
| Dec 24, 2024 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | -0.25% | 5,958 |
| Dec 23, 2024 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 11,377 |