GivBux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	28.33%	178,897
Apr 9, 2026	0.02	0.03	0.02	0.02	0.02	15.35%	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	-3.41%	96,019
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-12.00%	121,306
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	16.28%	97,128
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	7.50%	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	-5.26%	158,421
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-17.39%	1,990,568
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-4.17%	367,355
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	521,978
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	4.00%	2,264,095
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	5.93%	2,293,265
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-14.49%	2,358,130
Mar 4, 2026	0.02	0.02	0.01	0.01	0.01	-25.81%	955,381
Mar 3, 2026	0.02	0.02	0.02	0.02	0.02	-3.12%	85,200
Mar 2, 2026	0.02	0.02	0.02	0.02	0.02	-4.00%	45,805
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	-2.44%	270,677
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	-12.77%	143,750
Feb 25, 2026	0.03	0.03	0.02	0.02	0.02	-8.91%	94,300
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-6.18%	104,409
Feb 23, 2026	0.04	0.04	0.03	0.03	0.03	-31.25%	599,950
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	0.25%	240,122
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-	20,100
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-18.90%	73,279
Feb 17, 2026	0.05	0.06	0.04	0.05	0.05	9.09%	55,400
Feb 13, 2026	0.05	0.05	0.04	0.05	0.05	4.64%	30,775
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-6.30%	3,700
Feb 10, 2026	0.04	0.06	0.04	0.05	0.05	4.55%	10,808
Feb 9, 2026	0.05	0.06	0.04	0.04	0.04	-14.56%	42,606
Feb 6, 2026	0.06	0.06	0.05	0.05	0.05	3.00%	13,584
Feb 5, 2026	0.05	0.05	0.05	0.05	0.05	-7.06%	42,500
Feb 4, 2026	0.05	0.05	0.05	0.05	0.05	-2.54%	23,750
Feb 3, 2026	0.05	0.06	0.05	0.06	0.06	-3.50%	55,220
Feb 2, 2026	0.06	0.06	0.05	0.06	0.06	0.18%	37,020
Jan 30, 2026	0.06	0.06	0.05	0.06	0.06	-6.39%	5,460