GivBux, Inc. (GBUX)
OTCMKTS · Delayed Price · Currency is USD
0.8700
+0.1598 (22.50%)
At close: Aug 18, 2025
GivBux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 2.48 | 2.48 | 1.87 | 2.00 | 2.00 | -12.66% | 48,379 |
| Jul 7, 2025 | 2.48 | 2.98 | 2.24 | 2.29 | 2.29 | 1.91% | 102,530 |
| Jul 3, 2025 | 1.71 | 3.30 | 1.71 | 2.25 | 2.25 | 33.75% | 281,330 |
| Jul 2, 2025 | 1.66 | 1.69 | 1.49 | 1.68 | 1.68 | 3.70% | 104,151 |
| Jul 1, 2025 | 1.41 | 1.64 | 1.30 | 1.62 | 1.62 | 16.55% | 119,844 |
| Jun 30, 2025 | 1.63 | 1.68 | 1.35 | 1.39 | 1.39 | -13.77% | 79,302 |
| Jun 27, 2025 | 1.59 | 1.68 | 1.47 | 1.61 | 1.61 | 6.75% | 48,130 |
| Jun 26, 2025 | 1.50 | 1.70 | 1.40 | 1.51 | 1.51 | 2.03% | 89,092 |
| Jun 25, 2025 | 1.66 | 1.79 | 1.45 | 1.48 | 1.48 | -13.04% | 41,177 |
| Jun 24, 2025 | 1.79 | 1.93 | 1.65 | 1.70 | 1.70 | -0.64% | 37,805 |
| Jun 23, 2025 | 1.90 | 1.95 | 1.65 | 1.71 | 1.71 | -2.67% | 30,365 |
| Jun 20, 2025 | 2.00 | 2.10 | 1.57 | 1.76 | 1.76 | -10.66% | 77,860 |
| Jun 18, 2025 | 2.27 | 2.38 | 1.85 | 1.97 | 1.97 | 5.91% | 102,354 |
| Jun 17, 2025 | 1.97 | 2.22 | 1.76 | 1.86 | 1.86 | -5.58% | 63,439 |
| Jun 16, 2025 | 2.25 | 2.25 | 1.80 | 1.97 | 1.97 | -9.22% | 71,860 |
| Jun 13, 2025 | 2.30 | 2.33 | 2.00 | 2.17 | 2.17 | -3.56% | 56,293 |
| Jun 12, 2025 | 2.54 | 2.54 | 2.07 | 2.25 | 2.25 | -12.45% | 50,769 |
| Jun 11, 2025 | 3.22 | 3.42 | 2.41 | 2.57 | 2.57 | -15.46% | 57,619 |
| Jun 10, 2025 | 2.98 | 3.22 | 2.97 | 3.04 | 3.04 | 3.05% | 12,338 |
| Jun 9, 2025 | 3.48 | 3.50 | 2.91 | 2.95 | 2.95 | -17.83% | 33,731 |
| Jun 6, 2025 | 3.87 | 3.95 | 3.56 | 3.59 | 3.59 | -3.49% | 44,987 |