GivBux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-3.66%	18,200
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	3.80%	192,200
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	9.72%	68,955
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	160,300
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-29.41%	510,852
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-2.86%	96,019
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	121,306
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	16.96%	97,128
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	6.88%	97,938
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	634,994
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	575,461
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	413,047
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-4.76%	158,421