Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.140
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
Giftify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.08 | -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 |
| Sep 17, 2025 | 1.08 | 1.13 | 1.04 | 1.05 | 1.05 | -1.87% | 16,541 |
| Sep 16, 2025 | 1.09 | 1.12 | 1.04 | 1.07 | 1.07 | -2.73% | 5,174 |
| Sep 15, 2025 | 1.14 | 1.14 | 1.05 | 1.10 | 1.10 | 0.92% | 20,770 |
| Sep 12, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 5,516 |
| Sep 11, 2025 | 1.03 | 1.10 | 1.01 | 1.07 | 1.07 | 3.88% | 8,623 |
| Sep 10, 2025 | 1.11 | 1.12 | 1.03 | 1.03 | 1.03 | -4.63% | 34,971 |
| Sep 9, 2025 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 11,331 |
| Sep 8, 2025 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 13,451 |
| Sep 5, 2025 | 1.09 | 1.14 | 1.03 | 1.03 | 1.03 | -0.96% | 9,727 |
| Sep 4, 2025 | 1.06 | 1.15 | 1.02 | 1.04 | 1.04 | -1.89% | 9,184 |
| Sep 3, 2025 | 1.10 | 1.12 | 1.05 | 1.06 | 1.06 | -2.75% | 7,733 |
| Sep 2, 2025 | 1.11 | 1.18 | 1.06 | 1.09 | 1.09 | -1.80% | 32,865 |
| Aug 29, 2025 | 1.15 | 1.23 | 1.08 | 1.11 | 1.11 | 4.72% | 117,996 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 3.92% | 16,928 |
| Aug 27, 2025 | 1.05 | 1.10 | 1.02 | 1.02 | 1.02 | -1.92% | 32,784 |
| Aug 26, 2025 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 26,399 |
| Aug 25, 2025 | 1.07 | 1.15 | 1.07 | 1.08 | 1.08 | -0.92% | 14,054 |
| Aug 22, 2025 | 1.06 | 1.09 | 1.03 | 1.09 | 1.09 | 2.83% | 14,727 |
| Aug 21, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 25,431 |
| Aug 20, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | - | 9,639 |