GivBux, Inc. (GBUX)
OTCMKTS
· Delayed Price · Currency is USD
2.350
-0.141 (-5.66%)
At close: May 28, 2025
GivBux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 2.39 | 2.49 | 2.24 | 2.40 | 2.40 | 2.13% | 31,371 |
| May 28, 2025 | 2.64 | 2.64 | 2.17 | 2.35 | 2.35 | -5.66% | 23,331 |
| May 27, 2025 | 2.93 | 2.93 | 2.35 | 2.49 | 2.49 | -7.26% | 35,224 |
| May 23, 2025 | 2.42 | 2.88 | 2.42 | 2.69 | 2.69 | -12.79% | 24,023 |
| May 22, 2025 | 2.80 | 3.15 | 2.49 | 3.08 | 3.08 | 10.00% | 50,926 |
| May 21, 2025 | 3.05 | 3.10 | 2.62 | 2.80 | 2.80 | -6.98% | 49,241 |
| May 20, 2025 | 3.11 | 3.18 | 2.52 | 3.01 | 3.01 | -3.22% | 52,274 |
| May 19, 2025 | 3.24 | 3.24 | 2.51 | 3.11 | 3.11 | -1.27% | 42,522 |
| May 16, 2025 | 3.94 | 3.94 | 3.05 | 3.15 | 3.15 | -19.85% | 30,589 |
| May 15, 2025 | 3.81 | 4.00 | 3.45 | 3.93 | 3.93 | 3.61% | 54,516 |
| May 14, 2025 | 3.09 | 3.86 | 2.49 | 3.79 | 3.79 | 27.28% | 106,668 |
| May 13, 2025 | 3.10 | 3.11 | 2.86 | 2.98 | 2.98 | -3.43% | 42,295 |
| May 12, 2025 | 3.10 | 3.34 | 2.94 | 3.09 | 3.09 | -0.45% | 40,084 |
| May 9, 2025 | 3.13 | 3.24 | 2.91 | 3.10 | 3.10 | -1.59% | 22,606 |
| May 8, 2025 | 3.38 | 3.38 | 2.75 | 3.15 | 3.15 | -6.80% | 52,655 |
| May 7, 2025 | 3.78 | 3.82 | 2.71 | 3.38 | 3.38 | -5.06% | 30,940 |
| May 6, 2025 | 3.28 | 3.56 | 2.60 | 3.56 | 3.56 | 11.60% | 52,973 |
| May 5, 2025 | 2.49 | 3.40 | 2.17 | 3.19 | 3.19 | 27.60% | 139,858 |
| 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 |