Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.090
-0.060 (-5.22%)
Jan 6, 2026, 4:00 PM EST - Market closed
Giftify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,705 |
| 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 |
| Dec 23, 2025 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 2.88% | 30,240 |
| Dec 22, 2025 | 1.05 | 1.07 | 0.97 | 1.04 | 1.04 | - | 35,374 |
| Dec 19, 2025 | 1.04 | 1.18 | 1.03 | 1.04 | 1.04 | - | 42,388 |
| Dec 18, 2025 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | 0.97% | 26,815 |
| Dec 17, 2025 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -2.83% | 19,278 |
| Dec 16, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 3.92% | 27,707 |
| Dec 15, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 23,791 |
| Dec 12, 2025 | 1.09 | 1.10 | 0.99 | 1.00 | 1.00 | -5.66% | 45,501 |
| Dec 11, 2025 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 78,535 |
| Dec 10, 2025 | 1.07 | 1.12 | 1.04 | 1.04 | 1.04 | -0.95% | 28,108 |
| Dec 9, 2025 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -5.41% | 53,731 |
| Dec 8, 2025 | 1.11 | 1.11 | 1.05 | 1.11 | 1.11 | -0.89% | 18,236 |
| Dec 5, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 24,800 |
| Dec 4, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 3,215 |
| Dec 3, 2025 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | - | 22,503 |
| Dec 2, 2025 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | 4.67% | 30,185 |
| Dec 1, 2025 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 7,656 |
| Nov 28, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | 1.83% | 21,807 |
| Nov 26, 2025 | 1.06 | 1.15 | 1.06 | 1.09 | 1.09 | - | 20,949 |
| 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 |