GivBux, Inc. (GBUX)
OTCMKTS · Delayed Price · Currency is USD
0.0003
-0.00005 (-14.29%)
At close: Sep 25, 2026
GivBux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 17,134,665 |
| Aug 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.21% | 13,553,670 |
| Aug 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 8,244,842 |
| Aug 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 11,841,261 |
| Jul 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | 40,908,568 |
| Jul 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 7,143,565 |
| Jul 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 40,336,117 |
| 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 |