GivBux, Inc. (GBUX)
OTCMKTS · Delayed Price · Currency is USD
0.001165
-0.000735 (-38.68%)
At close: Jun 15, 2026
GivBux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 93,534 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.34% | 628,549 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.97% | 23,000 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.09% | 319,017 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.71% | 1,339,780 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.24% | 1,755,524 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -43.33% | 859,093 |
| Apr 15, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -11.76% | 1,133,789 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | 463,765 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 25.08% | 433,506 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 28.08% | 178,897 |
| Apr 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.57% | 161,596 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.82% | 373,142 |
| Apr 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.18% | 116,859 |
| Apr 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.62% | 346,284 |
| Apr 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 102.53% | 314,061 |