Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.125
+0.035 (3.21%)
At close: Nov 26, 2025, 4:00 PM EST
1.090
-0.035 (-3.11%)
After-hours: Nov 26, 2025, 4:00 PM EST
Giftify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.06 | 1.13 | 1.06 | 1.09 | - | - | 3,581 |
| Nov 25, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 8,359 |
| Nov 24, 2025 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 12,252 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.91% | 10,399 |
| Nov 20, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 1.76% | 19,702 |
| Nov 19, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -3.05% | 11,628 |
| Nov 18, 2025 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 3.24% | 58,299 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 19,160 |
| Nov 14, 2025 | 1.14 | 1.16 | 1.07 | 1.11 | 1.11 | 1.83% | 47,831 |
| Nov 13, 2025 | 1.17 | 1.17 | 1.07 | 1.09 | 1.09 | -1.80% | 97,510 |
| Nov 12, 2025 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | 1.83% | 58,026 |
| Nov 11, 2025 | 1.12 | 1.15 | 1.07 | 1.09 | 1.09 | -2.68% | 33,567 |
| Nov 10, 2025 | 1.10 | 1.12 | 1.04 | 1.12 | 1.12 | 1.82% | 17,262 |
| Nov 7, 2025 | 1.04 | 1.12 | 1.00 | 1.10 | 1.10 | 13.73% | 120,847 |
| Nov 6, 2025 | 1.04 | 1.07 | 0.95 | 0.97 | 0.97 | -8.41% | 37,176 |
| Nov 5, 2025 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -2.22% | 7,541 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -3.57% | 22,813 |
| Nov 3, 2025 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | -2.61% | 42,015 |
| Oct 31, 2025 | 1.16 | 1.17 | 1.10 | 1.15 | 1.15 | - | 35,619 |
| Oct 30, 2025 | 1.17 | 1.20 | 1.11 | 1.15 | 1.15 | 0.88% | 87,827 |
| Oct 29, 2025 | 1.22 | 1.22 | 1.10 | 1.14 | 1.14 | -4.20% | 8,759 |
| Oct 28, 2025 | 1.17 | 1.20 | 1.12 | 1.19 | 1.19 | 2.15% | 57,744 |
| Oct 27, 2025 | 1.15 | 1.22 | 1.08 | 1.17 | 1.17 | 7.87% | 101,628 |
| Oct 24, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 44,190 |
| Oct 23, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 21,541 |
| Oct 22, 2025 | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -9.40% | 49,868 |
| Oct 21, 2025 | 1.12 | 1.17 | 1.03 | 1.17 | 1.17 | 3.54% | 167,264 |
| Oct 20, 2025 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | 1.99% | 1,161,067 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -1.07% | 52,329 |
| Oct 16, 2025 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | -0.88% | 55,353 |
| Oct 15, 2025 | 1.17 | 1.21 | 1.09 | 1.13 | 1.13 | 5.61% | 200,740 |
| Oct 14, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 66,135 |
| Oct 13, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.47% | 13,144 |
| Oct 10, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.07 | -0.46% | 15,673 |
| Oct 9, 2025 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | 2.86% | 13,802 |
| Oct 8, 2025 | 1.08 | 1.18 | 1.05 | 1.05 | 1.05 | -0.94% | 119,815 |
| Oct 7, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 8,675 |
| Oct 6, 2025 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | - | 19,363 |
| Oct 3, 2025 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | - | 80,527 |
| Oct 2, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 56,282 |
| Oct 1, 2025 | 1.06 | 1.11 | 1.04 | 1.06 | 1.06 | - | 42,973 |
| Sep 30, 2025 | 1.09 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | 33,237 |
| Sep 29, 2025 | 1.05 | 1.13 | 1.05 | 1.09 | 1.09 | 2.83% | 20,313 |
| Sep 26, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 4.95% | 11,242 |
| Sep 25, 2025 | 1.02 | 1.04 | 0.95 | 1.01 | 1.01 | -2.88% | 8,064 |
| Sep 24, 2025 | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | -2.80% | 21,203 |
| Sep 23, 2025 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | -0.93% | 11,359 |
| Sep 22, 2025 | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | 2.86% | 16,350 |
| Sep 19, 2025 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 19,283 |
| Sep 18, 2025 | 1.05 | 1.07 | 0.98 | 1.07 | 1.07 | 1.90% | 28,296 |