GivBux, Inc. (GBUX)
OTCMKTS · Delayed Price · Currency is USD
0.00045
-0.000149 (-24.87%)
At close: Oct 16, 2026
GivBux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.53% | 21,329,792 |
| Oct 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 49.75% | 37,876,490 |
| Oct 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,199,389 |
| Oct 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 1,025,000 |
| Oct 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,755 |
| Oct 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,010 |
| Oct 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 12,045,400 |
| Oct 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 27,474 |
| Oct 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 827,500 |
| Oct 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 43,420 |
| Oct 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,649,839 |
| Oct 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 1,015,000 |
| Sep 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 231,028 |
| Sep 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,081 |
| Sep 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,071,141 |
| Sep 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 237,959 |
| Sep 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 7,016,000 |
| Sep 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.65% | 5,504,520 |
| Sep 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.33% | 1,323,250 |
| Sep 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.76% | 1,519,500 |
| Sep 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,337,500 |
| Sep 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.86% | 135,300 |
| Sep 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.94% | 230,000 |
| Sep 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 36.00% | 1,000,000 |
| Sep 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 4,209,796 |
| Sep 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,405,100 |
| Sep 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 49,781,404 |
| Sep 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 491,501 |
| Sep 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,593,527 |
| Sep 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 75,000 |
| Sep 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 6,648,760 |
| Sep 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 884,399 |
| Sep 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.29% | 6,156,559 |
| Aug 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 41,150 |
| Aug 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,193,156 |
| Aug 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,219,862 |
| Aug 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 90,000 |
| Aug 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 42.86% | 7,424,000 |
| Aug 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 2,015,000 |
| Aug 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 38,600,768 |
| Aug 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 7,240,000 |
| Aug 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 500 |
| Aug 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 1,031,000 |
| Aug 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.38% | 6,000,020 |
| Aug 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.67% | 3,200,000 |
| Aug 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 3,695,000 |
| Aug 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 318,146 |
| Aug 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 600 |
| Aug 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20,797,487 |
| Aug 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 9,706,666 |