Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.800
+0.100 (5.88%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Giftify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.70 | 1.85 | 1.70 | 1.82 | 1.82 | 7.06% | 10,376 |
| Apr 16, 2025 | 1.76 | 1.80 | 1.66 | 1.70 | 1.70 | -5.56% | 31,192 |
| Apr 15, 2025 | 1.81 | 1.90 | 1.74 | 1.80 | 1.80 | -1.64% | 64,326 |
| Apr 14, 2025 | 1.89 | 1.94 | 1.79 | 1.83 | 1.83 | -3.43% | 19,312 |
| Apr 11, 2025 | 1.83 | 1.94 | 1.83 | 1.90 | 1.90 | 3.55% | 15,069 |
| Apr 10, 2025 | 1.93 | 1.94 | 1.82 | 1.83 | 1.83 | -5.67% | 28,980 |
| Apr 9, 2025 | 1.85 | 1.95 | 1.82 | 1.94 | 1.94 | 7.18% | 80,474 |
| Apr 8, 2025 | 1.82 | 1.98 | 1.73 | 1.81 | 1.81 | - | 34,748 |
| Apr 7, 2025 | 1.75 | 2.01 | 1.75 | 1.81 | 1.81 | -2.69% | 45,950 |
| Apr 4, 2025 | 1.80 | 1.90 | 1.77 | 1.86 | 1.86 | - | 67,463 |
| Apr 3, 2025 | 1.80 | 1.92 | 1.80 | 1.86 | 1.86 | -1.59% | 38,975 |
| Apr 2, 2025 | 1.90 | 1.98 | 1.86 | 1.89 | 1.89 | -1.05% | 108,907 |
| Apr 1, 2025 | 1.99 | 2.18 | 1.86 | 1.91 | 1.91 | -4.50% | 75,209 |
| Mar 31, 2025 | 2.17 | 2.33 | 1.96 | 2.00 | 2.00 | -7.83% | 81,000 |
| Mar 28, 2025 | 2.10 | 2.38 | 2.08 | 2.17 | 2.17 | 3.33% | 197,941 |
| Mar 27, 2025 | 2.08 | 2.18 | 2.08 | 2.10 | 2.10 | - | 98,921 |
| Mar 26, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 109,248 |
| Mar 25, 2025 | 2.05 | 2.15 | 1.95 | 2.00 | 2.00 | -1.48% | 210,857 |
| Mar 24, 2025 | 1.83 | 2.05 | 1.80 | 2.03 | 2.03 | 7.98% | 35,730 |
| Mar 21, 2025 | 1.78 | 1.98 | 1.76 | 1.88 | 1.88 | 3.87% | 155,812 |
| Mar 20, 2025 | 1.92 | 2.05 | 1.79 | 1.81 | 1.81 | -7.18% | 61,805 |
| Mar 19, 2025 | 1.96 | 2.18 | 1.94 | 1.95 | 1.95 | 1.04% | 107,947 |
| Mar 18, 2025 | 2.20 | 2.20 | 1.90 | 1.93 | 1.93 | -2.03% | 171,775 |
| Mar 17, 2025 | 1.88 | 2.07 | 1.80 | 1.97 | 1.97 | 9.44% | 262,379 |
| Mar 14, 2025 | 1.74 | 1.84 | 1.63 | 1.80 | 1.80 | 10.43% | 50,072 |
| Mar 13, 2025 | 1.81 | 1.85 | 1.62 | 1.63 | 1.63 | -6.86% | 68,441 |
| Mar 12, 2025 | 2.03 | 2.07 | 1.72 | 1.75 | 1.75 | -4.89% | 133,093 |
| Mar 11, 2025 | 1.87 | 1.94 | 1.80 | 1.84 | 1.84 | -1.60% | 87,804 |
| Mar 10, 2025 | 2.09 | 2.09 | 1.79 | 1.87 | 1.87 | -8.78% | 112,198 |
| Mar 7, 2025 | 2.01 | 2.20 | 1.99 | 2.05 | 2.05 | 0.49% | 218,562 |
| Mar 6, 2025 | 1.97 | 2.18 | 1.90 | 2.04 | 2.04 | 4.08% | 133,952 |
| Mar 5, 2025 | 1.73 | 2.02 | 1.73 | 1.96 | 1.96 | 13.62% | 190,471 |
| Mar 4, 2025 | 1.82 | 1.89 | 1.55 | 1.73 | 1.73 | -1.99% | 186,138 |
| Mar 3, 2025 | 1.83 | 1.89 | 1.58 | 1.76 | 1.76 | 2.92% | 219,376 |
| Feb 28, 2025 | 1.56 | 1.71 | 1.54 | 1.71 | 1.71 | 12.50% | 91,288 |
| Feb 27, 2025 | 1.50 | 1.54 | 1.43 | 1.52 | 1.52 | 2.70% | 51,959 |
| Feb 26, 2025 | 1.50 | 1.55 | 1.46 | 1.48 | 1.48 | 2.07% | 29,090 |
| Feb 25, 2025 | 1.47 | 1.55 | 1.40 | 1.45 | 1.45 | 2.84% | 27,571 |
| Feb 24, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | 2.17% | 84,827 |
| Feb 21, 2025 | 1.46 | 1.54 | 1.34 | 1.38 | 1.38 | -7.38% | 112,036 |
| Feb 20, 2025 | 1.51 | 1.53 | 1.42 | 1.49 | 1.49 | 9.16% | 192,653 |
| Feb 19, 2025 | 1.48 | 1.48 | 1.30 | 1.37 | 1.37 | -4.55% | 75,822 |
| Feb 18, 2025 | 1.52 | 1.53 | 1.37 | 1.43 | 1.43 | -1.38% | 111,198 |
| Feb 14, 2025 | 1.50 | 1.51 | 1.37 | 1.45 | 1.45 | -2.68% | 186,101 |
| Feb 13, 2025 | 1.34 | 1.50 | 1.28 | 1.49 | 1.49 | 15.50% | 212,247 |
| Feb 12, 2025 | 1.20 | 1.30 | 1.15 | 1.29 | 1.29 | 8.40% | 154,099 |
| Feb 11, 2025 | 1.11 | 1.21 | 1.11 | 1.19 | 1.19 | 8.18% | 57,595 |
| Feb 10, 2025 | 1.15 | 1.17 | 1.07 | 1.10 | 1.10 | -2.65% | 58,949 |
| Feb 7, 2025 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | 0.89% | 98,017 |
| Feb 6, 2025 | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | 1.82% | 23,184 |