GivBux, Inc. (GBUX)
OTCMKTS · Delayed Price · Currency is USD
0.0007
-0.000677 (-49.16%)
At close: Jul 7, 2026
GivBux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.57% | 7,040,254 |
| Jul 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -49.16% | 25,265,992 |
| Jul 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.18% | 32,874,681 |
| Jul 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 57.14% | 42,598,671 |
| Jul 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 37,314,464 |
| Jun 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,361,757 |
| Jun 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -27.27% | 14,230,771 |
| Jun 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 1,532,000 |
| Jun 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.77% | 3,863,223 |
| Jun 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.11% | 3,068,000 |
| Jun 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.23% | 726,069 |
| Jun 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.33% | 1,879,200 |
| Jun 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.19% | 7,636,716 |
| Jun 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.00% | 985,128 |
| Jun 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.16% | 11,120,336 |
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -38.68% | 7,073,349 |
| Jun 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.76% | 6,561,633 |
| Jun 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.33% | 2,375,927 |
| Jun 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -34.78% | 4,436,009 |
| Jun 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.86% | 3,475,900 |
| Jun 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 1,503,360 |
| Jun 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 597,868 |
| Jun 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.53% | 61,400 |
| Jun 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.76% | 421,606 |
| Jun 2, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -15.46% | 554,869 |
| Jun 1, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 31.71% | 2,277,683 |
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 29.75% | 1,307,094 |
| May 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.94% | 44,473 |
| May 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.89% | 607,464 |
| May 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.88% | 1,095,400 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.03% | 2,463,184 |
| May 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -32.52% | 5,752,848 |
| May 20, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -38.10% | 4,068,041 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.00% | 415,560 |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 187,082 |
| May 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.99% | 1,948,328 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 53.03% | 2,105,311 |
| May 13, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 65.00% | 5,926,380 |
| May 12, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -27.27% | 4,230,035 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 465,041 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.34% | 1,149,605 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.66% | 327,862 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,496,894 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.61% | 830,622 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.38% | 234,541 |
| May 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.00% | 15,614 |
| Apr 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.01% | 240,570 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.45% | 102,679 |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 103,469 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.90% | 633,482 |