Giftify, Inc. GIFT
NASDAQ · United States · Technology Services
$0.5120+0.02 (+4.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.51 | +4.70% | $0.51 | $0.55 | $0.49 | 259.60K |
| 2026-09-30 | $0.49 | -19.84% | $0.60 | $0.61 | $0.46 | 298.80K |
| 2026-09-29 | $0.61 | -0.16% | $0.63 | $0.63 | $0.60 | 13.30K |
| 2026-09-28 | $0.61 | -8.40% | $0.69 | $0.70 | $0.60 | 42.20K |
| 2026-09-25 | $0.67 | +12.10% | $0.65 | $0.67 | $0.65 | 14.20K |
| 2026-09-24 | $0.60 | -12.50% | $0.65 | $0.71 | $0.44 | 77.70K |
| 2026-09-23 | $0.68 | -0.15% | $0.66 | $0.68 | $0.65 | 26.30K |
| 2026-09-22 | $0.68 | 0.00% | $0.73 | $0.74 | $0.67 | 11.20K |
| 2026-09-21 | $0.68 | +4.77% | $0.70 | $0.75 | $0.68 | 178.30K |
| 2026-09-18 | $0.65 | -0.76% | $0.70 | $0.75 | $0.65 | 68.60K |
| 2026-09-17 | $0.65 | +2.34% | $0.67 | $0.70 | $0.65 | 27.60K |
| 2026-09-16 | $0.64 | -8.57% | $0.77 | $0.77 | $0.64 | 13.40K |
| 2026-09-15 | $0.70 | -0.14% | $0.69 | $0.72 | $0.67 | 35.70K |
| 2026-09-14 | $0.70 | -8.37% | $0.77 | $0.81 | $0.58 | 59.60K |
| 2026-09-11 | $0.76 | 0.00% | $0.72 | $0.76 | $0.72 | 4.10K |
| 2026-09-10 | $0.76 | +9.29% | $0.77 | $0.83 | $0.71 | 19.50K |
| 2026-09-09 | $0.70 | -9.09% | $0.77 | $0.80 | $0.70 | 45.10K |
| 2026-09-08 | $0.77 | -1.79% | $0.80 | $0.81 | $0.77 | 11.40K |
| 2026-09-04 | $0.78 | -0.76% | $0.81 | $0.81 | $0.78 | 19.70K |
| 2026-09-03 | $0.79 | -0.13% | $0.78 | $0.81 | $0.78 | 19.60K |
| 2026-09-02 | $0.79 | -1.13% | $0.81 | $0.82 | $0.79 | 34.00K |
| 2026-09-01 | $0.80 | -1.84% | $0.82 | $0.82 | $0.77 | 49.70K |
| 2026-08-31 | $0.81 | -1.57% | $0.82 | $0.83 | $0.81 | 1.60K |
| 2026-08-28 | $0.83 | +1.47% | $0.81 | $0.87 | $0.81 | 12.40K |
| 2026-08-27 | $0.82 | -0.85% | $0.87 | $0.87 | $0.82 | 4.60K |
| 2026-08-26 | $0.82 | +1.23% | $0.80 | $0.83 | $0.79 | 47.30K |
| 2026-08-25 | $0.81 | -3.56% | $0.84 | $0.84 | $0.80 | 59.10K |
| 2026-08-24 | $0.84 | -0.35% | $0.89 | $0.90 | $0.83 | 65.80K |
| 2026-08-21 | $0.85 | -1.05% | $0.91 | $0.91 | $0.82 | 61.60K |
| 2026-08-20 | $0.86 | -0.35% | $0.89 | $0.89 | $0.85 | 34.30K |
| 2026-08-19 | $0.86 | -1.38% | $0.85 | $0.89 | $0.85 | 13.60K |
| 2026-08-18 | $0.87 | +0.35% | $0.85 | $0.91 | $0.85 | 8.40K |
| 2026-08-17 | $0.87 | -2.58% | $0.90 | $0.91 | $0.86 | 20.10K |
| 2026-08-14 | $0.89 | +2.18% | $0.88 | $0.90 | $0.87 | 5.50K |
| 2026-08-13 | $0.87 | -3.22% | $0.94 | $0.94 | $0.86 | 60.20K |
| 2026-08-12 | $0.90 | -1.96% | $0.88 | $0.90 | $0.88 | 14.10K |
| 2026-08-11 | $0.92 | +3.49% | $0.92 | $0.94 | $0.89 | 36.40K |
| 2026-08-10 | $0.89 | +1.03% | $0.90 | $0.93 | $0.88 | 45.60K |
| 2026-08-07 | $0.88 | -2.44% | $0.89 | $0.95 | $0.88 | 40.20K |
| 2026-08-06 | $0.90 | -1.53% | $0.90 | $0.91 | $0.88 | 51.00K |
| 2026-08-05 | $0.91 | -3.79% | $0.99 | $1.00 | $0.89 | 119.20K |
| 2026-08-04 | $0.95 | -7.77% | $1.04 | $1.06 | $0.95 | 102.70K |
| 2026-08-03 | $1.03 | +18.66% | $0.93 | $1.09 | $0.92 | 709.00K |
| 2026-07-31 | $0.87 | +0.35% | $0.93 | $0.94 | $0.84 | 168.80K |
| 2026-07-30 | $0.87 | -2.92% | $0.91 | $0.98 | $0.86 | 96.70K |
| 2026-07-29 | $0.89 | -1.87% | $0.91 | $0.91 | $0.89 | 10.50K |
| 2026-07-28 | $0.91 | +3.06% | $0.90 | $0.92 | $0.89 | 21.60K |
| 2026-07-27 | $0.88 | -2.11% | $0.90 | $0.90 | $0.88 | 11.40K |
| 2026-07-24 | $0.90 | +0.56% | $0.92 | $0.92 | $0.90 | 17.20K |
| 2026-07-23 | $0.89 | -2.72% | $0.92 | $0.93 | $0.88 | 56.10K |
| 2026-07-22 | $0.92 | +1.10% | $0.92 | $0.93 | $0.91 | 9.20K |
| 2026-07-21 | $0.91 | +1.00% | $0.90 | $0.94 | $0.90 | 15.00K |
| 2026-07-20 | $0.90 | +1.24% | $0.89 | $0.91 | $0.89 | 12.70K |
| 2026-07-17 | $0.89 | -1.66% | $0.89 | $0.92 | $0.88 | 46.50K |
| 2026-07-16 | $0.90 | +6.35% | $0.90 | $0.92 | $0.88 | 40.80K |
| 2026-07-15 | $0.85 | -0.58% | $0.86 | $0.89 | $0.85 | 62.60K |
| 2026-07-14 | $0.86 | -3.49% | $0.94 | $0.94 | $0.84 | 33.10K |
| 2026-07-13 | $0.89 | -2.85% | $0.94 | $0.94 | $0.88 | 12.90K |
| 2026-07-10 | $0.91 | +1.44% | $0.93 | $0.93 | $0.89 | 24.10K |
| 2026-07-09 | $0.90 | -6.25% | $0.98 | $0.98 | $0.89 | 30.30K |
| 2026-07-08 | $0.96 | +1.69% | $0.96 | $1.00 | $0.95 | 35.60K |
| 2026-07-07 | $0.94 | -2.48% | $0.99 | $0.99 | $0.94 | 13.10K |
| 2026-07-06 | $0.97 | -3.10% | $1.00 | $1.00 | $0.94 | 40.10K |
| 2026-07-02 | $1.00 | -0.10% | $1.00 | $1.00 | $0.94 | 27.90K |
| 2026-07-01 | $1.00 | +5.49% | $0.95 | $1.00 | $0.93 | 19.60K |
| 2026-06-30 | $0.95 | -0.94% | $0.96 | $0.98 | $0.93 | 26.40K |
| 2026-06-29 | $0.96 | -5.25% | $1.02 | $1.02 | $0.92 | 36.10K |
| 2026-06-26 | $1.01 | +7.56% | $1.00 | $1.02 | $0.94 | 43.80K |
| 2026-06-25 | $0.94 | -1.68% | $0.95 | $1.02 | $0.94 | 59.90K |
| 2026-06-24 | $0.95 | +9.39% | $0.88 | $1.01 | $0.86 | 131.20K |
| 2026-06-23 | $0.87 | -6.13% | $0.96 | $0.98 | $0.87 | 33.80K |
| 2026-06-22 | $0.93 | +4.49% | $0.90 | $0.99 | $0.86 | 48.60K |
| 2026-06-18 | $0.89 | -11.00% | $0.98 | $1.00 | $0.89 | 82.30K |
| 2026-06-17 | $1.00 | +4.71% | $0.96 | $1.08 | $0.95 | 91.50K |
| 2026-06-16 | $0.95 | -1.65% | $0.96 | $1.00 | $0.95 | 47.90K |
| 2026-06-15 | $0.97 | +5.54% | $0.96 | $1.03 | $0.91 | 73.60K |
| 2026-06-12 | $0.92 | +3.37% | $0.87 | $0.97 | $0.87 | 56.40K |
| 2026-06-11 | $0.89 | -2.20% | $0.93 | $0.98 | $0.87 | 60.80K |
| 2026-06-10 | $0.91 | -2.05% | $0.90 | $1.01 | $0.90 | 147.30K |
| 2026-06-09 | $0.93 | +11.66% | $0.83 | $1.00 | $0.74 | 232.20K |
| 2026-06-08 | $0.83 | +0.24% | $0.83 | $0.88 | $0.83 | 1.73M |
| 2026-06-05 | $0.83 | -1.78% | $0.83 | $0.85 | $0.83 | 29.80K |
| 2026-06-04 | $0.85 | -3.21% | $0.86 | $0.87 | $0.83 | 67.20K |
| 2026-06-03 | $0.87 | +5.18% | $0.87 | $0.91 | $0.83 | 64.90K |
| 2026-06-02 | $0.83 | -2.35% | $0.88 | $0.90 | $0.83 | 45.50K |
| 2026-06-01 | $0.85 | -5.03% | $0.88 | $0.92 | $0.83 | 48.00K |
| 2026-05-29 | $0.89 | +3.11% | $0.87 | $0.90 | $0.85 | 96.60K |
| 2026-05-28 | $0.87 | +2.72% | $0.89 | $0.89 | $0.85 | 43.50K |
| 2026-05-27 | $0.85 | -3.32% | $0.91 | $0.91 | $0.84 | 63.20K |
| 2026-05-26 | $0.87 | -2.89% | $0.91 | $0.96 | $0.85 | 124.20K |