Giftify, Inc. - GIFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	1.11	1.09	1.08	1.18	1.05	32,699
August 29, 2025	1.15	1.11	1.11	1.18	1.09	117,215
August 28, 2025	1.07	1.06	1.06	1.07	1.04	16,928
August 27, 2025	1.05	1.02	1.02	1.1	1.02	32,800
August 26, 2025	1.09	1.04	1.04	1.1	1.04	26,400
August 25, 2025	1.07	1.08	1.08	1.15	1.07	14,100
August 22, 2025	1.06	1.09	1.09	1.09	1.03	14,727
August 21, 2025	1.08	1.06	1.06	1.08	1.06	25,431
August 20, 2025	1.07	1.07	1.07	1.1	1.06	9,639
August 19, 2025	1.07	1.07	1.07	1.09	1.06	12,242
August 18, 2025	1.09	1.07	1.07	1.09	1.06	15,300
August 15, 2025	1.14	1.07	1.07	1.14	1.04	30,942
August 14, 2025	1.06	1.06	1.06	1.09	1.02	42,398
August 13, 2025	1.09	1.05	1.05	1.11	1.05	83,148
August 12, 2025	1.02	1.05	1.05	1.06	1.02	12,338
August 11, 2025	1.04	1.02	1.02	1.1	1.02	38,500
August 08, 2025	1.05	1.05	1.05	1.12	1.04	161,386
August 07, 2025	1.06	1.05	1.05	1.06	1.03	90,673
August 06, 2025	1.01	1.04	1.04	1.08	1.01	46,439
August 05, 2025	1.14	1.04	1.04	1.14	1.01	44,072
August 04, 2025	1.06	1.08	1.08	1.18	1.03	122,227
August 01, 2025	1.02	1.06	1.06	1.1	1	209,924
July 31, 2025	1.05	1.11	1.11	1.15	1	937,023
July 30, 2025	0.91	1	1	1.32	0.89	2.03M
July 29, 2025	0.98	0.9	0.9	0.98	0.86	33,130
July 28, 2025	0.97	0.96	0.96	0.99	0.91	23,700
July 25, 2025	1.01	0.96	0.96	1.03	0.95	66,656
July 24, 2025	1.04	1	1	1.07	0.97	122,309
July 23, 2025	1.03	1.04	1.04	1.07	1.03	38,667
July 22, 2025	1.05	1.03	1.03	1.14	1.03	92,200
July 21, 2025	1.1	1.08	1.08	1.1	0.98	145,741
July 18, 2025	1.03	1.02	1.02	1.1	0.85	90,700
July 17, 2025	1.16	0.99	0.99	1.3	0.97	229,751
July 16, 2025	1.12	1.1	1.1	1.25	1.08	21,600
July 15, 2025	1.16	1.14	1.14	1.24	1.1	19,304
July 14, 2025	1.17	1.21	1.21	1.24	1.15	30,100
July 11, 2025	1.21	1.22	1.22	1.24	1.18	7,630
July 10, 2025	1.11	1.17	1.17	1.17	1.11	8,891
July 09, 2025	1.19	1.09	1.09	1.19	1.04	32,300
July 08, 2025	1.29	1.18	1.18	1.29	1.18	32,646
July 07, 2025	1.32	1.26	1.26	1.4	1.26	26,700
July 03, 2025	1.37	1.36	1.36	1.39	1.35	14,078
July 02, 2025	1.43	1.39	1.39	1.44	1.35	29,200
July 01, 2025	1.4	1.5	1.5	1.56	1.39	58,756
June 30, 2025	1.48	1.5	1.5	1.56	1.43	48,905
June 27, 2025	1.44	1.53	1.53	1.55	1.35	79,800
June 26, 2025	1.29	1.46	1.46	1.46	1.23	15,461
June 25, 2025	1.4	1.35	1.35	1.44	1.32	18,032
June 24, 2025	1.49	1.38	1.38	1.55	1.38	58,500
June 23, 2025	1.39	1.49	1.49	1.53	1.39	37,973
June 20, 2025	1.24	1.49	1.49	1.65	1.17	583,485
June 18, 2025	1.29	1.23	1.23	1.42	1.2	54,712
June 17, 2025	1.4	1.32	1.32	1.41	1.27	48,708
June 16, 2025	1.43	1.43	1.43	1.43	1.4	14,500
June 13, 2025	1.51	1.4	1.4	1.53	1.35	26,850
June 12, 2025	1.59	1.51	1.51	1.59	1.48	72,992
June 11, 2025	1.65	1.61	1.61	1.65	1.56	30,046
June 10, 2025	1.56	1.59	1.59	1.65	1.55	20,228
June 09, 2025	1.68	1.6	1.6	1.69	1.55	43,820
June 06, 2025	1.64	1.68	1.68	1.71	1.56	81,915

Giftify, Inc. (GIFT) NASDAQ