Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.020
+0.030 (3.05%)
At close: Jul 18, 2025, 4:00 PM
0.9034
-0.1170 (-11.43%)
After-hours: Jul 18, 2025, 5:02 PM EDT
Giftify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.03 | 1.10 | 0.85 | 1.02 | 1.02 | 3.05% | 90,660 |
| Jul 17, 2025 | 1.16 | 1.30 | 0.97 | 0.99 | 0.99 | -10.02% | 229,751 |
| Jul 16, 2025 | 1.12 | 1.25 | 1.08 | 1.10 | 1.10 | -3.85% | 21,589 |
| Jul 15, 2025 | 1.16 | 1.24 | 1.10 | 1.14 | 1.14 | -5.45% | 19,304 |
| Jul 14, 2025 | 1.17 | 1.24 | 1.15 | 1.21 | 1.21 | -0.82% | 30,073 |
| Jul 11, 2025 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 4.27% | 7,630 |
| Jul 10, 2025 | 1.09 | 1.24 | 1.09 | 1.17 | 1.17 | 7.34% | 12,274 |
| Jul 9, 2025 | 1.19 | 1.19 | 1.04 | 1.09 | 1.09 | -7.63% | 32,250 |
| Jul 8, 2025 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -6.35% | 34,581 |
| Jul 7, 2025 | 1.32 | 1.40 | 1.26 | 1.26 | 1.26 | -7.35% | 26,679 |
| Jul 3, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 14,078 |
| Jul 2, 2025 | 1.43 | 1.44 | 1.35 | 1.39 | 1.39 | -7.33% | 29,156 |
| Jul 1, 2025 | 1.40 | 1.56 | 1.39 | 1.50 | 1.50 | - | 58,856 |
| Jun 30, 2025 | 1.48 | 1.56 | 1.43 | 1.50 | 1.50 | -1.96% | 48,905 |
| Jun 27, 2025 | 1.44 | 1.55 | 1.35 | 1.53 | 1.53 | 4.79% | 79,793 |
| Jun 26, 2025 | 1.29 | 1.46 | 1.23 | 1.46 | 1.46 | 8.15% | 15,461 |
| Jun 25, 2025 | 1.40 | 1.44 | 1.32 | 1.35 | 1.35 | -2.17% | 18,032 |
| Jun 24, 2025 | 1.49 | 1.55 | 1.38 | 1.38 | 1.38 | -7.38% | 58,478 |
| Jun 23, 2025 | 1.39 | 1.53 | 1.39 | 1.49 | 1.49 | - | 38,173 |
| Jun 20, 2025 | 1.24 | 1.65 | 1.17 | 1.49 | 1.49 | 21.14% | 583,485 |
| Jun 18, 2025 | 1.29 | 1.42 | 1.20 | 1.23 | 1.23 | -6.82% | 54,712 |
| Jun 17, 2025 | 1.40 | 1.41 | 1.27 | 1.32 | 1.32 | -7.69% | 48,708 |
| Jun 16, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 14,484 |
| Jun 13, 2025 | 1.51 | 1.53 | 1.35 | 1.40 | 1.40 | -7.28% | 26,850 |
| Jun 12, 2025 | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | -6.21% | 73,998 |
| Jun 11, 2025 | 1.65 | 1.65 | 1.56 | 1.61 | 1.61 | 1.26% | 30,046 |
| Jun 10, 2025 | 1.56 | 1.65 | 1.55 | 1.59 | 1.59 | -0.63% | 20,228 |
| Jun 9, 2025 | 1.68 | 1.69 | 1.53 | 1.60 | 1.60 | -4.76% | 43,922 |
| Jun 6, 2025 | 1.64 | 1.71 | 1.56 | 1.68 | 1.68 | -0.59% | 81,915 |
| Jun 5, 2025 | 1.78 | 1.80 | 1.60 | 1.69 | 1.69 | 0.60% | 574,929 |
| Jun 4, 2025 | 1.69 | 1.77 | 1.68 | 1.68 | 1.68 | - | 68,844 |
| Jun 3, 2025 | 1.70 | 1.75 | 1.66 | 1.68 | 1.68 | -0.59% | 21,740 |
| Jun 2, 2025 | 1.76 | 1.79 | 1.66 | 1.69 | 1.69 | -3.43% | 22,565 |
| May 30, 2025 | 1.79 | 1.79 | 1.66 | 1.75 | 1.75 | 0.57% | 21,978 |
| May 29, 2025 | 1.72 | 1.79 | 1.71 | 1.74 | 1.74 | 1.16% | 17,217 |
| May 28, 2025 | 1.79 | 1.88 | 1.71 | 1.72 | 1.72 | -3.91% | 36,874 |
| May 27, 2025 | 1.81 | 1.94 | 1.79 | 1.79 | 1.79 | -1.10% | 19,816 |
| May 23, 2025 | 1.80 | 1.95 | 1.77 | 1.81 | 1.81 | 0.56% | 38,196 |
| May 22, 2025 | 1.81 | 1.95 | 1.80 | 1.80 | 1.80 | -1.64% | 32,284 |
| May 21, 2025 | 1.91 | 1.96 | 1.81 | 1.83 | 1.83 | -3.68% | 54,736 |
| May 20, 2025 | 1.93 | 2.08 | 1.86 | 1.90 | 1.90 | 2.15% | 139,919 |
| May 19, 2025 | 1.85 | 1.94 | 1.85 | 1.86 | 1.86 | 2.76% | 66,059 |
| May 16, 2025 | 1.79 | 1.89 | 1.79 | 1.81 | 1.81 | 1.12% | 35,819 |
| May 15, 2025 | 1.74 | 1.84 | 1.74 | 1.79 | 1.79 | 0.56% | 20,336 |
| May 14, 2025 | 1.83 | 1.88 | 1.78 | 1.78 | 1.78 | -5.82% | 27,577 |
| May 13, 2025 | 1.78 | 1.92 | 1.75 | 1.89 | 1.89 | 9.25% | 71,347 |
| May 12, 2025 | 1.71 | 1.75 | 1.66 | 1.73 | 1.73 | - | 16,313 |
| May 9, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -2.26% | 7,201 |
| May 8, 2025 | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | 2.55% | 6,664 |
| May 7, 2025 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 0.06% | 9,187 |