Skip to main content
Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.380
-0.110 (-7.38%)
Feb 21, 2025, 4:00 PM EST - Market closed

Giftify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.461.541.341.381.38-7.38%112,036
Feb 20, 20251.511.531.421.491.499.16%192,653
Feb 19, 20251.481.481.301.371.37-4.55%75,822
Feb 18, 20251.521.531.371.431.43-1.38%111,198
Feb 14, 20251.501.511.371.451.45-2.68%186,101
Feb 13, 20251.341.501.281.491.4915.50%212,247
Feb 12, 20251.201.301.151.291.298.40%154,099
Feb 11, 20251.111.211.111.191.198.18%57,595
Feb 10, 20251.151.171.071.101.10-2.65%58,949
Feb 7, 20251.151.201.111.131.130.89%98,017
Feb 6, 20251.151.161.091.121.121.82%23,184
Feb 5, 20251.161.341.041.101.102.80%208,708
Feb 4, 20250.941.100.931.071.0716.29%104,739
Feb 3, 20250.900.930.870.920.922.23%43,979
Jan 31, 20250.870.920.820.900.90-4.05%234,029
Jan 30, 20250.950.950.860.940.943.08%72,693
Jan 29, 20250.930.950.900.910.91-2.15%58,486
Jan 28, 20250.930.950.910.930.930.13%45,920
Jan 27, 20250.960.990.920.930.93-4.25%55,727
Jan 24, 20250.990.990.950.970.97-2.51%132,474
Jan 23, 20251.001.020.961.001.00-0.10%47,247
Jan 22, 20251.031.030.981.001.00-3.30%244,905
Jan 21, 20251.021.051.001.031.03-77,814
Jan 17, 20251.041.040.971.031.031.98%84,489
Jan 16, 20251.041.101.001.011.01-2.88%245,747
Jan 15, 20250.941.090.861.041.04-28.28%597,642
Jan 14, 20251.341.461.251.451.459.02%39,919
Jan 13, 20251.291.351.211.331.332.39%36,368
Jan 10, 20251.161.301.131.301.308.25%84,753
Jan 8, 20251.371.371.161.201.201.69%38,411
Jan 7, 20251.041.351.041.181.1818.00%50,847
Jan 6, 20251.021.040.981.001.00-1.96%26,366
Jan 3, 20251.021.020.981.021.02-3.23%20,095
Jan 2, 20251.091.090.991.051.05-3.30%74,762
Dec 31, 20241.071.101.041.091.093.81%23,211
Dec 30, 20241.051.091.001.051.050.96%17,385
Dec 27, 20241.061.071.001.041.04-55,616
Dec 26, 20241.071.101.011.041.04-1.89%53,075
Dec 24, 20241.061.071.001.061.063.92%27,252
Dec 23, 20241.071.100.921.021.02-5.56%186,053
Dec 20, 20241.031.091.001.081.087.46%35,463
Dec 19, 20241.251.261.001.011.01-16.94%33,069
Dec 18, 20241.271.381.211.211.21-1.63%9,484
Dec 17, 20241.301.391.231.231.23-6.11%18,814
Dec 16, 20241.401.401.301.311.31-9.03%8,922
Dec 13, 20241.471.471.331.441.449.92%4,950
Dec 12, 20241.401.431.301.311.31-6,449
Dec 11, 20241.391.451.311.311.31-6.43%20,812
Dec 10, 20241.401.491.301.401.40-2.10%165,917
Dec 9, 20241.491.491.391.431.43-3.38%34,816
Dec 6, 20241.601.621.401.481.48-9.20%34,041
Dec 5, 20241.621.641.561.631.63-0.61%5,263
Dec 4, 20241.541.641.481.641.64-1.20%27,073
Dec 3, 20241.671.671.551.661.665.06%16,478
Dec 2, 20241.551.641.521.581.5810.49%7,679
Nov 29, 20241.561.641.431.431.43-7.74%17,874
Nov 27, 20241.311.681.311.551.5518.32%49,075
Nov 26, 20241.331.401.281.311.31-2.96%10,838
Nov 25, 20241.381.381.341.351.353.85%11,004
Nov 22, 20241.401.481.291.301.30-12.16%68,003
Nov 21, 20241.641.681.421.481.48-12.43%32,717
Nov 20, 20241.541.691.491.691.694.97%3,817
Nov 19, 20241.601.691.531.611.61-1.23%3,669
Nov 18, 20241.531.691.441.631.634.49%45,399
Nov 15, 20241.711.711.481.561.56-7.31%12,147
Nov 14, 20241.641.771.491.681.685.19%39,420
Nov 13, 20241.841.841.381.601.60-5.33%78,888
Nov 12, 20241.801.981.441.691.69-5.59%78,089
Nov 11, 20241.731.901.611.791.7911.18%42,701
Nov 8, 20241.722.031.601.611.61-7.47%185,193
Nov 7, 20241.461.841.461.741.7416.00%72,234
Nov 6, 20241.361.501.361.501.505.63%20,641
Nov 5, 20241.291.491.291.421.426.77%11,138
Nov 4, 20241.471.471.311.331.33-11.33%48,804
Nov 1, 20241.461.701.451.501.50-3.23%10,907
Oct 31, 20241.451.591.451.551.55-8,657
Oct 30, 20241.701.701.471.551.55-10.40%12,346
Oct 29, 20241.721.731.431.731.733.59%60,732
Oct 28, 20241.701.721.671.671.67-7,743
Oct 25, 20241.611.841.601.671.671.83%72,149
Oct 24, 20241.531.681.531.641.647.19%15,985
Oct 23, 20241.491.531.431.531.532.00%13,944
Oct 22, 20241.431.501.431.501.502.04%13,876
Oct 21, 20241.551.551.451.471.47-1.34%3,723
Oct 18, 20241.691.781.441.491.49-6.29%18,742
Oct 17, 20241.491.621.491.591.596.71%8,816
Oct 16, 20241.421.521.421.491.494.93%11,013
Oct 15, 20241.421.631.421.421.42-11,877
Oct 14, 20241.421.511.421.421.42-18,595
Oct 11, 20241.421.541.421.421.42-0.70%55,766
Oct 10, 20241.481.541.301.431.43-1.38%91,183
Oct 9, 20241.411.611.411.451.457.41%51,650
Oct 8, 20241.751.891.261.351.35-18.18%93,175
Oct 7, 20242.002.001.531.651.65-11.76%94,340
Oct 4, 20241.952.141.801.871.87-6.03%51,159
Oct 3, 20241.872.281.871.991.993.11%44,630
Oct 2, 20242.122.541.831.931.93-3.50%139,739
Oct 1, 20241.752.171.752.002.009.29%79,828
Sep 30, 20241.872.211.711.831.83-5.18%40,901
Sep 27, 20242.132.231.551.931.93-12.27%84,458