GivBux, Inc. (GBUX)
OTCMKTS · Delayed Price · Currency is USD
0.00025
-0.00005 (-16.67%)
At close: Jul 28, 2026
GivBux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 2,356,367 |
| Jul 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 22,355,199 |
| Jul 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 21,803,960 |
| Jul 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.81% | 10,776,345 |
| Jul 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.75% | 40,295,633 |
| Jul 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 28,777,840 |
| Jul 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.57% | 57,023,068 |
| Jul 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.22% | 64,093,819 |
| Jul 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 80.00% | 100,591,153 |
| Jul 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 32,578,705 |
| Jul 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 15,554,861 |
| Jul 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.29% | 3,033,050 |
| Jul 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 6,057,686 |
| Jul 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 2,639,355 |
| 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 |