Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
0.7600
-0.0320 (-4.04%)
At close: Mar 9, 2026, 4:00 PM EDT
0.7700
+0.0100 (1.32%)
After-hours: Mar 9, 2026, 5:42 PM EDT
Giftify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.81 | 0.84 | 0.76 | 0.76 | 0.76 | -4.04% | 26,180 |
| Mar 6, 2026 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -1.00% | 10,543 |
| Mar 5, 2026 | 0.89 | 0.89 | 0.78 | 0.80 | 0.80 | -8.05% | 90,963 |
| Mar 4, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -3.04% | 18,676 |
| Mar 3, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -0.30% | 5,472 |
| Mar 2, 2026 | 0.97 | 0.97 | 0.87 | 0.90 | 0.90 | -5.66% | 21,544 |
| Feb 27, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 4.82% | 2,618 |
| Feb 26, 2026 | 1.00 | 1.04 | 0.90 | 0.91 | 0.91 | -8.99% | 42,754 |
| Feb 25, 2026 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | - | 39,879 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 2.04% | 6,632 |
| Feb 23, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 0.51% | 9,281 |
| Feb 20, 2026 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | -0.51% | 10,436 |
| Feb 19, 2026 | 1.08 | 1.08 | 0.98 | 0.98 | 0.98 | 0.51% | 8,200 |
| Feb 18, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 1.55% | 7,263 |
| Feb 17, 2026 | 0.97 | 1.02 | 0.96 | 0.96 | 0.96 | -1.53% | 5,927 |
| Feb 13, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | - | 8,211 |
| Feb 12, 2026 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | 0.52% | 13,569 |
| Feb 11, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 29,143 |
| Feb 10, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.51% | 8,760 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 1.56% | 78,478 |
| Feb 6, 2026 | 1.06 | 1.06 | 0.95 | 0.96 | 0.96 | -4.95% | 130,423 |
| Feb 5, 2026 | 1.05 | 1.06 | 0.99 | 1.01 | 1.01 | -3.81% | 113,026 |
| Feb 4, 2026 | 1.06 | 1.09 | 0.99 | 1.05 | 1.05 | 0.96% | 96,567 |
| Feb 3, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | - | 12,436 |
| Feb 2, 2026 | 1.05 | 1.12 | 1.03 | 1.04 | 1.04 | -0.95% | 132,449 |
| Jan 30, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 120,126 |
| Jan 29, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 96,494 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 9,431 |
| Jan 27, 2026 | 1.07 | 1.15 | 1.00 | 1.08 | 1.08 | -1.82% | 177,428 |
| Jan 26, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 21,270 |
| Jan 23, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 12,869 |
| Jan 22, 2026 | 1.08 | 1.15 | 1.06 | 1.08 | 1.08 | 0.93% | 112,110 |
| Jan 21, 2026 | 1.06 | 1.15 | 1.06 | 1.07 | 1.07 | -2.73% | 167,280 |
| Jan 20, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 25,359 |
| Jan 16, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 54,477 |
| Jan 15, 2026 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | - | 115,123 |
| Jan 14, 2026 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 254,024 |
| Jan 13, 2026 | 1.13 | 1.13 | 1.03 | 1.09 | 1.09 | - | 96,998 |
| Jan 12, 2026 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | 1.87% | 25,715 |
| Jan 9, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 105,239 |
| Jan 8, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 94,495 |
| Jan 7, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | - | 2,686 |
| Jan 6, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -5.22% | 45,430 |
| Jan 5, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 13,089 |
| Jan 2, 2026 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 23,420 |
| Dec 31, 2025 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | 6.80% | 42,414 |
| Dec 30, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 25,600 |
| Dec 29, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 41,710 |
| Dec 26, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 13,099 |
| Dec 24, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 7,796 |