GivBux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 20, 2024	1.19	1.19	1.06	1.19	1.19	-	19,269
Dec 19, 2024	1.14	1.19	1.13	1.19	1.19	3.48%	26,869
Dec 18, 2024	1.05	1.16	1.05	1.15	1.15	10.15%	23,494
Dec 17, 2024	1.02	1.08	1.02	1.04	1.04	2.35%	3,405
Dec 16, 2024	0.99	1.05	0.99	1.02	1.02	6.11%	9,602
Dec 13, 2024	1.03	1.03	0.94	0.96	0.96	-5.75%	2,736
Dec 12, 2024	0.83	1.07	0.83	1.02	1.02	20.00%	37,322
Dec 11, 2024	0.84	0.90	0.81	0.85	0.85	-	6,425
Dec 10, 2024	0.83	0.86	0.83	0.85	0.85	8.97%	5,625
Dec 9, 2024	0.80	0.84	0.76	0.78	0.78	-2.50%	6,362
Dec 6, 2024	0.85	0.85	0.75	0.80	0.80	-	16,416
Dec 5, 2024	0.93	0.93	0.79	0.80	0.80	-5.88%	23,220
Dec 4, 2024	0.75	0.85	0.74	0.85	0.85	13.33%	14,022
Dec 3, 2024	0.79	0.79	0.72	0.75	0.75	1.35%	24,424
Dec 2, 2024	0.75	0.76	0.68	0.74	0.74	-1.33%	45,090
Nov 29, 2024	0.74	0.75	0.74	0.75	0.75	5.63%	5,125
Nov 27, 2024	0.71	0.74	0.70	0.71	0.71	1.43%	2,900
Nov 26, 2024	0.73	0.75	0.69	0.70	0.70	-3.45%	14,296
Nov 25, 2024	0.72	0.74	0.68	0.73	0.73	-3.33%	22,401
Nov 22, 2024	0.75	0.76	0.71	0.75	0.75	8.70%	36,664
Nov 21, 2024	0.59	0.75	0.59	0.69	0.69	15.00%	91,536
Nov 20, 2024	0.45	0.63	0.45	0.60	0.60	33.33%	55,555
Nov 19, 2024	0.45	0.51	0.45	0.45	0.45	25.00%	12,118
Nov 14, 2024	0.36	0.36	0.36	0.36	0.36	-20.00%	1,000
Nov 7, 2024	0.36	0.45	0.36	0.45	0.45	-13.46%	1,200
Nov 1, 2024	0.52	0.52	0.52	0.52	0.52	-1.89%	500
Oct 29, 2024	0.38	0.53	0.38	0.53	0.53	3.92%	2,863
Oct 18, 2024	0.51	0.51	0.51	0.51	0.51	-10.53%	155
Oct 16, 2024	0.57	0.57	0.57	0.57	0.57	60.56%	500
Oct 14, 2024	0.36	0.36	0.36	0.36	0.36	-6.80%	100
Oct 11, 2024	0.37	0.38	0.37	0.38	0.38	-25.31%	1,050
Oct 10, 2024	0.39	0.52	0.39	0.51	0.51	-	3,100
Oct 9, 2024	0.38	0.53	0.38	0.51	0.51	-3.77%	4,000
Oct 8, 2024	0.45	0.54	0.43	0.53	0.53	-7.02%	9,000
Oct 7, 2024	0.57	0.57	0.57	0.57	0.57	7.55%	748
Sep 23, 2024	0.53	0.53	0.53	0.53	0.53	3.92%	750
Sep 20, 2024	0.51	0.51	0.51	0.51	0.51	-3.41%	988
Sep 19, 2024	0.65	0.65	0.20	0.53	0.53	32.00%	10,882
Sep 18, 2024	0.40	0.40	0.40	0.40	0.40	-2.44%	1,000
Sep 17, 2024	0.60	0.60	0.41	0.41	0.41	-25.45%	1,150
Sep 13, 2024	0.55	0.55	0.55	0.55	0.55	10.00%	2,180
Sep 5, 2024	0.64	0.64	0.50	0.50	0.50	-18.03%	6,055
Sep 4, 2024	0.64	0.64	0.53	0.61	0.61	19.61%	1,576
Aug 30, 2024	0.56	0.56	0.51	0.51	0.51	-1.92%	4,500
Aug 29, 2024	0.52	0.52	0.52	0.52	0.52	1.96%	200
Aug 28, 2024	0.51	0.51	0.51	0.51	0.51	-	656
Aug 23, 2024	0.66	0.66	0.51	0.51	0.51	2.00%	3,872
Aug 21, 2024	0.50	0.50	0.50	0.50	0.50	19.02%	780
Aug 16, 2024	0.50	0.50	0.42	0.42	0.42	-15.98%	1,620
Aug 1, 2024	0.50	0.50	0.50	0.50	0.50	-	6,080
Jul 30, 2024	0.50	0.50	0.50	0.50	0.50	-1.96%	5,000
Jul 26, 2024	0.50	0.51	0.50	0.51	0.51	-12.07%	7,782
Jul 23, 2024	0.58	0.58	0.58	0.58	0.58	-	5,025
Jul 18, 2024	0.64	0.64	0.58	0.58	0.58	-3.33%	1,500
Jul 16, 2024	0.61	0.67	0.60	0.60	0.60	1.69%	2,705
Jul 15, 2024	0.60	0.60	0.59	0.59	0.59	-1.67%	6,625
Jul 11, 2024	0.60	0.60	0.60	0.60	0.60	-10.43%	1,900
Jul 9, 2024	0.65	0.67	0.63	0.67	0.67	11.65%	5,075
Jul 8, 2024	0.60	0.61	0.60	0.60	0.60	-14.27%	8,000
Jul 2, 2024	0.60	0.70	0.60	0.70	0.70	-2.79%	5,761
Jun 28, 2024	0.67	0.72	0.30	0.72	0.72	-3.87%	17,448
Jun 27, 2024	0.75	0.75	0.75	0.75	0.75	2.74%	300
Jun 26, 2024	0.65	0.73	0.65	0.73	0.73	4.14%	11,250
Jun 25, 2024	0.70	0.70	0.70	0.70	0.70	-5.28%	1,135
Jun 24, 2024	0.70	0.74	0.67	0.74	0.74	2.64%	2,479
Jun 21, 2024	0.72	0.72	0.72	0.72	0.72	0.35%	400
Jun 17, 2024	0.77	0.77	0.72	0.72	0.72	2.50%	820
Jun 14, 2024	0.78	0.78	0.69	0.70	0.70	-2.78%	13,851
Jun 13, 2024	0.64	0.75	0.64	0.72	0.72	9.09%	21,376
Jun 12, 2024	0.73	0.76	0.61	0.66	0.66	-5.71%	35,839
Jun 11, 2024	0.70	0.75	0.66	0.70	0.70	3.09%	38,535
Jun 10, 2024	0.75	0.75	0.62	0.68	0.68	-6.34%	40,638