GivBux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2025	0.87	0.87	0.77	0.78	0.78	-11.36%	25,222
Aug 22, 2025	0.80	0.90	0.80	0.88	0.88	16.14%	38,931
Aug 21, 2025	0.81	0.82	0.76	0.76	0.76	-8.71%	11,986
Aug 20, 2025	0.85	0.85	0.80	0.83	0.83	-2.91%	14,801
Aug 19, 2025	0.87	0.89	0.83	0.85	0.85	-1.74%	26,184
Aug 18, 2025	0.70	0.93	0.70	0.87	0.87	22.50%	71,355
Aug 15, 2025	0.70	0.72	0.69	0.71	0.71	1.68%	34,048
Aug 14, 2025	0.78	0.78	0.68	0.70	0.70	-10.45%	100,739
Aug 13, 2025	0.70	0.80	0.70	0.78	0.78	11.43%	23,189
Aug 12, 2025	0.75	0.77	0.66	0.70	0.70	-12.48%	23,552
Aug 11, 2025	0.72	0.80	0.69	0.80	0.80	10.32%	21,302
Aug 8, 2025	0.72	0.77	0.65	0.73	0.73	9.85%	61,496
Aug 7, 2025	0.90	0.90	0.66	0.66	0.66	-26.26%	195,516
Aug 6, 2025	1.17	1.17	0.84	0.90	0.90	-17.89%	154,579
Aug 5, 2025	1.10	1.21	1.07	1.09	1.09	-6.03%	26,288
Aug 4, 2025	1.19	1.28	1.10	1.16	1.16	-2.03%	32,937
Aug 1, 2025	1.25	1.35	1.16	1.18	1.18	-4.52%	46,921
Jul 31, 2025	1.35	1.35	1.20	1.24	1.24	-12.06%	53,064
Jul 30, 2025	1.42	1.53	1.34	1.41	1.41	-2.76%	14,294
Jul 29, 2025	1.34	1.50	1.22	1.45	1.45	7.41%	35,738
Jul 28, 2025	1.40	1.51	1.20	1.35	1.35	-8.78%	136,952
Jul 25, 2025	1.47	1.59	1.35	1.48	1.48	-1.40%	79,082
Jul 24, 2025	1.70	1.70	1.43	1.50	1.50	-11.96%	95,570
Jul 23, 2025	1.83	1.85	1.61	1.71	1.71	-11.20%	63,889
Jul 22, 2025	1.65	1.99	1.38	1.92	1.92	17.79%	125,565
Jul 21, 2025	2.35	2.40	1.52	1.63	1.63	-27.23%	137,127
Jul 18, 2025	2.01	2.60	2.01	2.24	2.24	11.78%	226,842
Jul 17, 2025	1.74	2.34	1.74	2.00	2.00	17.88%	144,459
Jul 16, 2025	1.97	2.01	1.47	1.70	1.70	-8.60%	141,597
Jul 15, 2025	1.52	2.02	1.13	1.86	1.86	28.28%	258,629
Jul 14, 2025	1.75	1.75	1.40	1.45	1.45	-17.61%	89,276
Jul 11, 2025	1.79	1.88	1.57	1.76	1.76	-0.56%	74,509
Jul 10, 2025	1.85	1.88	1.52	1.77	1.77	-4.32%	138,262
Jul 9, 2025	2.01	2.01	1.74	1.85	1.85	-7.50%	84,408