Giftify, Inc. (GIFT) NASDAQ
1.02
+0.02(+2.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.02
+0.02(+2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.03 | 1.02 | 1.02 | 1.03 | 1 | 51,264 |
| April 01, 2026 | 1 | 1 | 1 | 1.04 | 0.99 | 349,878 |
| March 31, 2026 | 0.84 | 1 | 1 | 1.03 | 0.84 | 138,514 |
| March 30, 2026 | 0.86 | 0.84 | 0.84 | 0.9 | 0.83 | 48,081 |
| March 27, 2026 | 0.89 | 0.86 | 0.86 | 0.9 | 0.86 | 40,330 |
| March 26, 2026 | 0.91 | 0.89 | 0.89 | 0.93 | 0.88 | 79,791 |
| March 25, 2026 | 0.95 | 0.89 | 0.89 | 0.95 | 0.89 | 62,181 |
| March 24, 2026 | 1 | 0.95 | 0.95 | 1 | 0.91 | 97,095 |
| March 23, 2026 | 1 | 0.93 | 0.93 | 1.04 | 0.91 | 319,745 |
| March 20, 2026 | 0.92 | 0.9 | 0.9 | 0.92 | 0.86 | 91,046 |
| March 19, 2026 | 0.96 | 0.88 | 0.88 | 0.96 | 0.85 | 69,545 |
| March 18, 2026 | 1 | 0.91 | 0.91 | 1 | 0.89 | 125,724 |
| March 17, 2026 | 0.92 | 0.88 | 0.88 | 0.99 | 0.88 | 71,669 |
| March 16, 2026 | 0.8 | 0.88 | 0.88 | 0.92 | 0.8 | 58,002 |
| March 13, 2026 | 0.87 | 0.81 | 0.81 | 0.88 | 0.78 | 30,805 |
| March 12, 2026 | 0.84 | 0.84 | 0.84 | 0.92 | 0.83 | 42,819 |
| March 11, 2026 | 0.85 | 0.86 | 0.86 | 0.98 | 0.8 | 663,631 |
| March 10, 2026 | 0.82 | 0.76 | 0.76 | 0.82 | 0.74 | 22,196 |
| March 09, 2026 | 0.81 | 0.76 | 0.76 | 0.84 | 0.76 | 26,325 |
| March 06, 2026 | 0.82 | 0.79 | 0.79 | 0.82 | 0.77 | 10,543 |
| March 05, 2026 | 0.89 | 0.8 | 0.8 | 0.89 | 0.78 | 91,000 |
| March 04, 2026 | 0.93 | 0.87 | 0.87 | 0.93 | 0.86 | 18,469 |
| March 03, 2026 | 0.91 | 0.9 | 0.9 | 0.92 | 0.89 | 5,410 |
| March 02, 2026 | 0.97 | 0.9 | 0.9 | 0.97 | 0.87 | 21,756 |
| February 27, 2026 | 0.97 | 0.95 | 0.95 | 0.97 | 0.95 | 2,618 |
| February 26, 2026 | 1 | 0.91 | 0.91 | 1.04 | 0.9 | 44,700 |
| February 25, 2026 | 1.01 | 1 | 1 | 1.04 | 0.98 | 40,029 |
| February 24, 2026 | 1.03 | 1 | 1 | 1.03 | 1 | 6,839 |
| February 23, 2026 | 1 | 0.98 | 0.98 | 1 | 0.96 | 9,300 |
| February 20, 2026 | 0.98 | 0.98 | 0 | 1.02 | 0.97 | 10,436 |
| February 19, 2026 | 1.08 | 0.98 | 0 | 1.08 | 0.98 | 8,200 |
| February 18, 2026 | 1 | 0.98 | 0 | 1 | 0.98 | 7,300 |
| February 17, 2026 | 0.97 | 0.96 | 0 | 1.02 | 0.96 | 5,927 |
| February 13, 2026 | 1.02 | 0.98 | 0 | 1.02 | 0.98 | 8,211 |
| February 12, 2026 | 1.01 | 0.98 | 0 | 1.04 | 0.98 | 13,600 |
| February 11, 2026 | 0.98 | 0.97 | 0 | 0.99 | 0.97 | 29,143 |
| February 10, 2026 | 0.97 | 0.98 | 0 | 0.99 | 0.97 | 8,800 |
| February 09, 2026 | 0.99 | 0.98 | 0 | 0.99 | 0.97 | 78,500 |
| February 06, 2026 | 1.06 | 0.96 | 0 | 1.06 | 0.95 | 130,423 |
| February 05, 2026 | 1.05 | 1.01 | 0 | 1.06 | 0.99 | 113,026 |
| February 04, 2026 | 1.06 | 1.05 | 0 | 1.09 | 0.99 | 96,600 |
| February 03, 2026 | 1.07 | 1.04 | 0 | 1.09 | 1.04 | 12,436 |
| February 02, 2026 | 1.05 | 1.04 | 0 | 1.12 | 1.03 | 132,449 |
| January 30, 2026 | 1.1 | 1.05 | 0 | 1.11 | 1.05 | 120,126 |
| January 29, 2026 | 1.09 | 1.09 | 0 | 1.11 | 1.09 | 96,500 |
| January 28, 2026 | 1.1 | 1.09 | 0 | 1.1 | 1.08 | 9,431 |
| January 27, 2026 | 1.07 | 1.08 | 0 | 1.15 | 1 | 177,428 |
| January 26, 2026 | 1.11 | 1.1 | 0 | 1.11 | 1.07 | 21,300 |
| January 23, 2026 | 1.08 | 1.08 | 0 | 1.1 | 1.08 | 12,900 |
| January 22, 2026 | 1.08 | 1.08 | 0 | 1.15 | 1.06 | 112,110 |
| January 21, 2026 | 1.06 | 1.07 | 0 | 1.15 | 1.06 | 167,300 |
| January 20, 2026 | 1.08 | 1.1 | 0 | 1.1 | 1.06 | 25,400 |
| January 16, 2026 | 1.09 | 1.09 | 0 | 1.11 | 1.07 | 54,500 |
| January 15, 2026 | 1.11 | 1.1 | 0 | 1.12 | 1.07 | 115,123 |
| January 14, 2026 | 1.11 | 1.1 | 0 | 1.13 | 1.08 | 254,024 |
| January 13, 2026 | 1.13 | 1.09 | 0 | 1.13 | 1.03 | 97,000 |
| January 12, 2026 | 1.1 | 1.09 | 0 | 1.14 | 1.09 | 25,715 |
| January 09, 2026 | 1.1 | 1.07 | 0 | 1.12 | 1.07 | 105,239 |
| January 08, 2026 | 1.11 | 1.1 | 0 | 1.11 | 1.06 | 94,500 |
| January 07, 2026 | 1.07 | 1.09 | 0 | 1.12 | 1.07 | 2,700 |