Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
0.8521
-0.0299 (-3.39%)
May 12, 2026, 1:53 PM EDT - Market open
Giftify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.84 | 0.89 | 0.84 | 0.87 | - | -1.93% | 22,232 |
| May 11, 2026 | 0.82 | 0.89 | 0.82 | 0.88 | 0.88 | 8.25% | 35,450 |
| May 8, 2026 | 0.92 | 1.00 | 0.81 | 0.81 | 0.81 | -13.13% | 62,947 |
| May 7, 2026 | 0.99 | 1.01 | 0.93 | 0.94 | 0.94 | -3.30% | 59,245 |
| May 6, 2026 | 1.00 | 1.05 | 0.97 | 0.97 | 0.97 | -2.41% | 60,781 |
| May 5, 2026 | 1.00 | 1.08 | 0.99 | 0.99 | 0.99 | 0.30% | 19,206 |
| May 4, 2026 | 1.18 | 1.19 | 0.96 | 0.99 | 0.99 | -13.07% | 111,544 |
| May 1, 2026 | 1.17 | 1.18 | 1.11 | 1.14 | 1.14 | -1.72% | 24,679 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | - | 31,160 |
| Apr 29, 2026 | 1.19 | 1.22 | 1.15 | 1.16 | 1.16 | -0.85% | 31,817 |
| Apr 28, 2026 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 44,158 |
| Apr 27, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 24,165 |
| Apr 24, 2026 | 1.18 | 1.24 | 1.15 | 1.21 | 1.21 | 0.83% | 42,705 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -3.23% | 47,055 |
| Apr 22, 2026 | 1.25 | 1.29 | 1.20 | 1.24 | 1.24 | -0.80% | 170,452 |
| Apr 21, 2026 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | 1.63% | 125,534 |
| Apr 20, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 7,676 |
| Apr 17, 2026 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 9,084 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -3.23% | 47,192 |
| Apr 15, 2026 | 1.28 | 1.28 | 1.17 | 1.24 | 1.24 | -1.59% | 93,376 |
| Apr 14, 2026 | 1.07 | 1.26 | 1.05 | 1.26 | 1.26 | 18.87% | 136,585 |
| Apr 13, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 70,386 |
| Apr 10, 2026 | 1.00 | 1.05 | 0.93 | 1.05 | 1.05 | 0.96% | 102,151 |
| Apr 9, 2026 | 1.08 | 1.12 | 1.01 | 1.04 | 1.04 | -1.89% | 377,857 |
| Apr 8, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 92,303 |
| Apr 7, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 87,581 |
| Apr 6, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 1.96% | 109,910 |
| Apr 2, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 51,264 |
| Apr 1, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | - | 349,828 |
| Mar 31, 2026 | 0.84 | 1.03 | 0.84 | 1.00 | 1.00 | 19.01% | 138,514 |
| Mar 30, 2026 | 0.86 | 0.90 | 0.83 | 0.84 | 0.84 | -2.77% | 54,081 |
| Mar 27, 2026 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -2.90% | 40,980 |
| Mar 26, 2026 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -0.18% | 80,477 |
| Mar 25, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -5.86% | 62,385 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | 1.60% | 97,475 |
| Mar 23, 2026 | 1.00 | 1.04 | 0.91 | 0.93 | 0.93 | 3.58% | 318,909 |
| Mar 20, 2026 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | 2.33% | 91,046 |
| Mar 19, 2026 | 0.96 | 0.96 | 0.85 | 0.88 | 0.88 | -3.62% | 69,546 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.89 | 0.91 | 0.91 | 3.69% | 125,775 |
| Mar 17, 2026 | 0.92 | 0.99 | 0.88 | 0.88 | 0.88 | - | 71,669 |
| Mar 16, 2026 | 0.80 | 0.92 | 0.80 | 0.88 | 0.88 | 8.64% | 58,203 |
| Mar 13, 2026 | 0.87 | 0.88 | 0.78 | 0.81 | 0.81 | -3.69% | 30,813 |
| Mar 12, 2026 | 0.84 | 0.92 | 0.83 | 0.84 | 0.84 | -2.21% | 44,713 |
| Mar 11, 2026 | 0.85 | 0.98 | 0.80 | 0.86 | 0.86 | 13.16% | 670,720 |
| Mar 10, 2026 | 0.82 | 0.82 | 0.74 | 0.76 | 0.76 | - | 22,199 |
| Mar 9, 2026 | 0.81 | 0.84 | 0.76 | 0.76 | 0.76 | -4.04% | 31,362 |
| Mar 6, 2026 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -1.00% | 10,543 |
| Mar 5, 2026 | 0.89 | 0.89 | 0.78 | 0.80 | 0.80 | -8.05% | 90,963 |
| Mar 4, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -3.04% | 18,676 |
| Mar 3, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -0.30% | 5,472 |