GivBux, Inc. (GBUX)
OTCMKTS
· Delayed Price · Currency is USD
2.500
-0.290 (-10.39%)
At close: May 2, 2025
GivBux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.92 | 2.92 | 2.35 | 2.50 | 2.50 | -10.39% | 41,919 |
| May 1, 2025 | 3.01 | 3.21 | 2.68 | 2.79 | 2.79 | -13.00% | 64,154 |
| Apr 30, 2025 | 3.23 | 3.23 | 2.88 | 3.21 | 3.21 | -1.32% | 14,086 |
| Apr 29, 2025 | 3.25 | 3.34 | 3.01 | 3.25 | 3.25 | -1.81% | 14,398 |
| Apr 28, 2025 | 3.19 | 3.33 | 2.93 | 3.31 | 3.31 | -0.30% | 9,311 |
| Apr 25, 2025 | 3.00 | 3.32 | 2.88 | 3.32 | 3.32 | 10.41% | 23,645 |
| Apr 24, 2025 | 3.20 | 3.35 | 2.86 | 3.01 | 3.01 | -8.60% | 52,218 |
| Apr 23, 2025 | 3.30 | 3.50 | 2.95 | 3.29 | 3.29 | -0.30% | 54,741 |
| Apr 22, 2025 | 3.26 | 3.60 | 3.01 | 3.30 | 3.30 | 4.10% | 67,422 |
| Apr 21, 2025 | 3.75 | 3.75 | 2.90 | 3.17 | 3.17 | -11.94% | 112,737 |
| Apr 17, 2025 | 4.00 | 4.00 | 3.23 | 3.60 | 3.60 | -10.67% | 92,336 |
| Apr 16, 2025 | 4.05 | 4.10 | 3.07 | 4.03 | 4.03 | -0.07% | 70,297 |
| Apr 15, 2025 | 4.58 | 4.93 | 3.82 | 4.03 | 4.03 | -14.74% | 49,301 |
| Apr 14, 2025 | 5.52 | 5.55 | 4.46 | 4.73 | 4.73 | -14.00% | 31,550 |
| Apr 11, 2025 | 5.88 | 5.88 | 4.51 | 5.50 | 5.50 | -5.98% | 34,674 |
| Apr 10, 2025 | 7.07 | 7.07 | 5.60 | 5.85 | 5.85 | -17.26% | 23,641 |
| Apr 9, 2025 | 5.50 | 7.07 | 4.51 | 7.07 | 7.07 | 33.90% | 65,508 |
| Apr 8, 2025 | 9.15 | 9.15 | 5.00 | 5.28 | 5.28 | -41.33% | 91,587 |
| Apr 7, 2025 | 8.08 | 9.88 | 8.00 | 9.00 | 9.00 | 11.52% | 59,585 |
| Apr 4, 2025 | 7.20 | 9.00 | 7.00 | 8.07 | 8.07 | 15.29% | 66,684 |
| Apr 3, 2025 | 5.80 | 7.12 | 5.80 | 7.00 | 7.00 | 25.90% | 45,021 |
| Apr 2, 2025 | 6.02 | 6.15 | 5.56 | 5.56 | 5.56 | -7.33% | 7,019 |
| Apr 1, 2025 | 6.76 | 6.76 | 5.81 | 6.00 | 6.00 | -10.45% | 14,071 |
| Mar 31, 2025 | 6.47 | 7.20 | 6.33 | 6.70 | 6.70 | 11.30% | 22,847 |
| Mar 28, 2025 | 6.24 | 6.27 | 5.00 | 6.02 | 6.02 | -3.68% | 25,867 |
| Mar 27, 2025 | 6.15 | 6.34 | 5.70 | 6.25 | 6.25 | -2.19% | 29,567 |
| Mar 26, 2025 | 6.10 | 6.80 | 5.52 | 6.39 | 6.39 | 7.76% | 20,571 |
| Mar 25, 2025 | 5.16 | 6.55 | 5.16 | 5.93 | 5.93 | 16.27% | 33,903 |
| Mar 24, 2025 | 3.50 | 5.10 | 3.50 | 5.10 | 5.10 | 53.61% | 63,861 |
| Mar 21, 2025 | 2.22 | 3.70 | 2.18 | 3.32 | 3.32 | 38.33% | 31,464 |
| Mar 20, 2025 | 2.44 | 2.44 | 1.81 | 2.40 | 2.40 | -1.64% | 31,149 |
| Mar 19, 2025 | 3.13 | 3.35 | 1.84 | 2.44 | 2.44 | -21.79% | 35,203 |
| Mar 18, 2025 | 3.90 | 3.99 | 3.12 | 3.12 | 3.12 | -12.85% | 8,796 |
| Mar 17, 2025 | 4.09 | 4.09 | 3.21 | 3.58 | 3.58 | -12.47% | 18,615 |
| Mar 14, 2025 | 4.03 | 4.21 | 4.00 | 4.09 | 4.09 | 1.49% | 11,848 |
| Mar 13, 2025 | 3.80 | 4.24 | 3.80 | 4.03 | 4.03 | 2.03% | 14,290 |
| Mar 12, 2025 | 4.04 | 4.04 | 3.70 | 3.95 | 3.95 | -2.40% | 8,617 |
| Mar 11, 2025 | 4.15 | 4.15 | 3.91 | 4.05 | 4.05 | 1.17% | 7,603 |
| Mar 10, 2025 | 4.11 | 4.18 | 3.84 | 4.00 | 4.00 | -1.72% | 10,524 |
| 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 |