Giftify, Inc. - Common Stock (GIFT)
1.0700
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 19th, 9:54 PM EDT
Historical Prices For Giftify, Inc. - Common Stock (GIFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 1.07 | 1.09 | 1.06 | 1.07 | 12,242 | 1.07 |
| 8/18/2025 | 1.08 | 1.08 | 1.06 | 1.07 | 15,255 | 1.07 |
| 8/15/2025 | 1.14 | 1.14 | 1.04 | 1.07 | 32,665 | 1.07 |
| 8/14/2025 | 1.06 | 1.09 | 1.02 | 1.06 | 42,398 | 1.06 |
| 8/13/2025 | 1.09 | 1.11 | 1.05 | 1.05 | 83,148 | 1.05 |
| 8/12/2025 | 1.02 | 1.06 | 1.02 | 1.05 | 12,338 | 1.05 |
| 8/11/2025 | 1.04 | 1.10 | 1.02 | 1.02 | 38,460 | 1.02 |
| 8/08/2025 | 1.05 | 1.12 | 1.04 | 1.05 | 161,386 | 1.05 |
| 8/07/2025 | 1.06 | 1.06 | 1.03 | 1.05 | 91,626 | 1.05 |
| 8/06/2025 | 1.01 | 1.08 | 1.01 | 1.04 | 46,439 | 1.04 |
| 8/05/2025 | 1.14 | 1.14 | 1.01 | 1.04 | 44,018 | 1.04 |
| 8/04/2025 | 1.06 | 1.18 | 1.03 | 1.07 | 123,017 | 1.07 |
| 8/01/2025 | 1.02 | 1.10 | 1.00 | 1.06 | 209,924 | 1.06 |
| 7/31/2025 | 1.05 | 1.15 | 1.00 | 1.11 | 926,275 | 1.11 |
| 7/30/2025 | 0.93 | 1.32 | 0.89 | 1.00 | 2,042,229 | 1.00 |
| 7/29/2025 | 0.98 | 0.98 | 0.86 | 0.90 | 33,130 | 0.90 |
| 7/28/2025 | 0.96 | 0.99 | 0.91 | 0.96 | 23,678 | 0.96 |
| 7/25/2025 | 1.01 | 1.03 | 0.95 | 0.96 | 66,656 | 0.96 |
| 7/24/2025 | 1.04 | 1.07 | 0.97 | 1.00 | 122,304 | 1.00 |
| 7/23/2025 | 1.03 | 1.07 | 1.03 | 1.04 | 52,950 | 1.04 |
| 7/22/2025 | 1.05 | 1.14 | 1.03 | 1.03 | 92,168 | 1.03 |
| 7/21/2025 | 1.10 | 1.10 | 0.98 | 1.07 | 145,741 | 1.07 |
| 7/18/2025 | 1.03 | 1.10 | 0.85 | 1.02 | 90,660 | 1.02 |
| 7/17/2025 | 1.16 | 1.30 | 0.97 | 0.99 | 229,751 | 0.99 |
| 7/16/2025 | 1.12 | 1.25 | 1.08 | 1.10 | 21,589 | 1.10 |
| 7/15/2025 | 1.16 | 1.24 | 1.10 | 1.14 | 19,304 | 1.14 |
| 7/14/2025 | 1.17 | 1.24 | 1.15 | 1.21 | 30,073 | 1.21 |
| 7/11/2025 | 1.21 | 1.24 | 1.18 | 1.22 | 7,630 | 1.22 |
| 7/10/2025 | 1.09 | 1.24 | 1.09 | 1.17 | 12,274 | 1.17 |
| 7/09/2025 | 1.19 | 1.19 | 1.04 | 1.09 | 32,250 | 1.09 |
| 7/08/2025 | 1.29 | 1.29 | 1.18 | 1.18 | 34,578 | 1.18 |
| 7/07/2025 | 1.32 | 1.40 | 1.26 | 1.26 | 26,679 | 1.26 |
| 7/03/2025 | 1.37 | 1.39 | 1.35 | 1.36 | 14,078 | 1.36 |
| 7/02/2025 | 1.43 | 1.44 | 1.35 | 1.39 | 29,156 | 1.39 |
| 7/01/2025 | 1.40 | 1.56 | 1.39 | 1.50 | 58,856 | 1.50 |
| 6/30/2025 | 1.48 | 1.56 | 1.43 | 1.50 | 48,905 | 1.50 |
| 6/27/2025 | 1.44 | 1.55 | 1.35 | 1.53 | 79,793 | 1.53 |
| 6/26/2025 | 1.29 | 1.46 | 1.23 | 1.46 | 15,398 | 1.46 |
| 6/25/2025 | 1.40 | 1.44 | 1.32 | 1.35 | 18,032 | 1.35 |
| 6/24/2025 | 1.49 | 1.55 | 1.38 | 1.38 | 58,478 | 1.38 |
| 6/23/2025 | 1.39 | 1.53 | 1.39 | 1.49 | 38,173 | 1.49 |
| 6/20/2025 | 1.24 | 1.65 | 1.17 | 1.49 | 583,485 | 1.49 |
| 6/18/2025 | 1.29 | 1.42 | 1.20 | 1.23 | 54,712 | 1.23 |
| 6/17/2025 | 1.40 | 1.41 | 1.27 | 1.32 | 48,708 | 1.32 |
| 6/16/2025 | 1.43 | 1.43 | 1.40 | 1.43 | 14,484 | 1.43 |
| 6/13/2025 | 1.51 | 1.53 | 1.35 | 1.40 | 26,850 | 1.40 |
| 6/12/2025 | 1.59 | 1.59 | 1.48 | 1.51 | 73,998 | 1.51 |
| 6/11/2025 | 1.65 | 1.65 | 1.56 | 1.61 | 30,041 | 1.61 |
| 6/10/2025 | 1.56 | 1.65 | 1.55 | 1.59 | 20,228 | 1.59 |
| 6/09/2025 | 1.68 | 1.69 | 1.53 | 1.60 | 43,922 | 1.60 |
| 6/06/2025 | 1.64 | 1.71 | 1.56 | 1.68 | 81,915 | 1.68 |
| 6/05/2025 | 1.78 | 1.80 | 1.60 | 1.69 | 574,083 | 1.69 |
| 6/04/2025 | 1.69 | 1.77 | 1.68 | 1.68 | 68,844 | 1.68 |
| 6/03/2025 | 1.70 | 1.75 | 1.66 | 1.68 | 21,740 | 1.68 |
| 6/02/2025 | 1.76 | 1.79 | 1.66 | 1.69 | 22,565 | 1.69 |
| 5/30/2025 | 1.79 | 1.79 | 1.66 | 1.75 | 21,978 | 1.75 |
| 5/29/2025 | 1.72 | 1.79 | 1.71 | 1.74 | 17,217 | 1.74 |
| 5/28/2025 | 1.79 | 1.88 | 1.71 | 1.72 | 36,868 | 1.72 |
| 5/27/2025 | 1.81 | 1.94 | 1.79 | 1.79 | 19,705 | 1.79 |
| 5/23/2025 | 1.80 | 1.95 | 1.77 | 1.81 | 38,196 | 1.81 |
| 5/22/2025 | 1.81 | 1.95 | 1.80 | 1.80 | 32,284 | 1.80 |
| 5/21/2025 | 1.91 | 1.96 | 1.81 | 1.83 | 54,736 | 1.83 |
| 5/20/2025 | 1.93 | 2.08 | 1.86 | 1.90 | 139,919 | 1.90 |