Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.700
-0.050 (-2.86%)
Jun 2, 2025, 4:00 PM - Market closed
Giftify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1.67 | 1.80 | 1.67 | 1.73 | 1.73 | 2.86% | 38,622 |
| May 5, 2025 | 1.71 | 1.75 | 1.68 | 1.68 | 1.68 | -1.93% | 23,195 |
| May 2, 2025 | 1.72 | 1.83 | 1.71 | 1.71 | 1.71 | -0.58% | 8,863 |
| May 1, 2025 | 1.72 | 1.79 | 1.72 | 1.72 | 1.72 | - | 6,006 |
| Apr 30, 2025 | 1.70 | 1.81 | 1.70 | 1.72 | 1.72 | 1.18% | 11,851 |
| Apr 29, 2025 | 1.77 | 1.86 | 1.70 | 1.70 | 1.70 | -5.03% | 25,549 |
| Apr 28, 2025 | 1.76 | 1.79 | 1.68 | 1.79 | 1.79 | 2.29% | 39,712 |
| Apr 25, 2025 | 1.83 | 1.94 | 1.72 | 1.75 | 1.75 | -5.41% | 34,421 |
| Apr 24, 2025 | 1.71 | 1.90 | 1.71 | 1.85 | 1.85 | 5.71% | 61,874 |
| Apr 23, 2025 | 1.75 | 1.88 | 1.72 | 1.75 | 1.75 | 0.57% | 7,127 |
| Apr 22, 2025 | 1.71 | 1.87 | 1.70 | 1.74 | 1.74 | 1.75% | 23,553 |
| Apr 21, 2025 | 1.78 | 1.83 | 1.69 | 1.71 | 1.71 | -6.04% | 23,268 |
| 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 |