Skip to main content
GivBux, Inc. (GBUX)
OTCMKTS · Delayed Price · Currency is USD
0.0125
+0.0007 (5.75%)
At close: Mar 6, 2026

GivBux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.010.010.010.010.015.93%2,293,265
Mar 5, 20260.010.010.010.010.01-14.49%2,358,130
Mar 4, 20260.020.020.010.010.01-25.81%955,381
Mar 3, 20260.020.020.020.020.02-3.12%85,200
Mar 2, 20260.020.020.020.020.02-4.00%45,805
Feb 27, 20260.020.020.020.020.02-2.44%270,677
Feb 26, 20260.020.020.020.020.02-12.77%143,750
Feb 25, 20260.030.030.020.020.02-8.91%94,300
Feb 24, 20260.030.030.030.030.03-6.18%104,409
Feb 23, 20260.040.040.030.030.03-31.25%599,950
Feb 20, 20260.040.040.040.040.040.25%240,122
Feb 19, 20260.040.040.040.040.04-20,100
Feb 18, 20260.040.040.040.040.04-18.90%73,279
Feb 17, 20260.050.060.040.050.059.09%55,400
Feb 13, 20260.050.050.040.050.054.64%30,775
Feb 12, 20260.040.040.040.040.04-6.30%3,700
Feb 10, 20260.040.060.040.050.054.55%10,808
Feb 9, 20260.050.060.040.040.04-14.56%42,606
Feb 6, 20260.060.060.050.050.053.00%13,584
Feb 5, 20260.050.050.050.050.05-7.06%42,500
Feb 4, 20260.050.050.050.050.05-2.54%23,750
Feb 3, 20260.050.060.050.060.06-3.50%55,220
Feb 2, 20260.060.060.050.060.060.18%37,020
Jan 30, 20260.060.060.050.060.06-6.39%5,460
Jan 29, 20260.060.060.050.060.061.84%170,950
Jan 28, 20260.050.060.050.060.06-319,709
Jan 27, 20260.050.060.050.060.0630.22%153,022
Jan 26, 20260.050.050.050.050.052.22%56,106
Jan 23, 20260.050.050.050.050.05-1.75%138,192
Jan 22, 20260.050.050.040.050.050.88%143,377
Jan 21, 20260.050.050.040.050.050.89%150,682
Jan 20, 20260.050.050.040.050.05-10.00%28,051
Jan 16, 20260.050.080.040.050.0512.11%427,113
Jan 15, 20260.080.080.040.040.04-6.11%52,549
Jan 14, 20260.050.050.050.050.05-5.00%35,575
Jan 13, 20260.060.060.050.050.05-16.67%62,008
Jan 12, 20260.070.070.060.060.06-14.29%89,434
Jan 9, 20260.080.090.070.070.07-21.79%45,292
Jan 8, 20260.080.090.070.090.095.29%172,225
Jan 7, 20260.090.100.080.090.09-5.56%42,148
Jan 6, 20260.110.110.080.090.0923.97%219,293
Jan 5, 20260.080.110.070.070.07-18.43%355,744
Jan 2, 20260.110.110.080.090.09-4.30%120,036
Dec 31, 20250.090.100.090.090.090.98%52,621
Dec 30, 20250.050.090.050.090.0978.83%587,513
Dec 29, 20250.040.050.030.050.0529.72%270,256
Dec 26, 20250.040.040.040.040.044.75%92,849
Dec 24, 20250.050.050.040.040.048.29%21,245
Dec 23, 20250.040.040.030.040.04-19.72%206,339
Dec 22, 20250.050.050.040.040.04-0.23%93,499
Dec 19, 20250.050.050.040.040.04-2.02%49,227
Dec 18, 20250.050.050.040.040.04-10.62%143,423
Dec 17, 20250.050.050.050.050.050.81%150,658
Dec 16, 20250.070.070.050.050.05-26.67%369,529
Dec 15, 20250.070.070.070.070.07-0.74%8,683
Dec 12, 20250.080.080.060.070.07-9.93%136,972
Dec 11, 20250.080.080.070.080.080.40%90,170
Dec 10, 20250.100.100.070.080.08-15.98%275,684
Dec 9, 20250.090.100.080.090.090.45%76,783
Dec 8, 20250.090.100.090.090.09-7.57%31,622
Dec 5, 20250.100.100.090.100.10-3.12%103,876
Dec 4, 20250.100.100.090.100.10-0.50%26,350
Dec 3, 20250.090.140.080.100.1021.21%129,431
Dec 2, 20250.100.100.080.080.08-26.40%247,087
Dec 1, 20250.110.110.100.110.11-1.49%43,972
Nov 28, 20250.110.110.110.110.11-8.59%800
Nov 26, 20250.120.120.100.120.123.75%21,352
Nov 25, 20250.110.140.100.120.12-6,481
Nov 24, 20250.150.150.110.120.12-11.11%12,241
Nov 21, 20250.110.140.100.140.1426.17%43,665
Nov 20, 20250.110.110.100.110.117.00%21,216
Nov 19, 20250.150.150.100.100.10-30.56%122,335
Nov 18, 20250.150.150.140.140.140.70%18,588
Nov 17, 20250.140.140.120.140.1419.17%27,500
Nov 14, 20250.120.130.110.120.1211.11%24,908
Nov 13, 20250.140.150.110.110.11-20.94%78,963
Nov 12, 20250.150.150.130.140.14-5.79%16,165
Nov 11, 20250.130.150.130.150.150.14%27,116
Nov 10, 20250.130.150.130.140.14-3.47%74,298
Nov 7, 20250.150.160.130.150.150.07%308,558
Nov 6, 20250.150.150.130.150.154.46%97,876
Nov 5, 20250.150.150.140.140.14-4.27%12,671
Nov 4, 20250.150.150.150.150.15-0.07%45,868
Nov 3, 20250.160.160.140.150.15-6.19%31,361
Oct 31, 20250.160.160.140.160.16-0.06%63,554
Oct 30, 20250.160.160.150.160.162.30%36,661
Oct 29, 20250.180.190.150.160.16-12.18%59,910
Oct 28, 20250.170.190.170.180.183.49%3,573
Oct 27, 20250.190.190.170.170.17-0.81%4,672
Oct 24, 20250.190.190.170.170.17-8.20%27,177
Oct 23, 20250.190.190.180.190.1910.20%16,580
Oct 22, 20250.190.190.170.170.17-9.36%70,343
Oct 21, 20250.190.190.190.190.191.23%37,582
Oct 20, 20250.200.200.190.190.19-11.00%121,332
Oct 17, 20250.200.210.190.210.215.00%80,917
Oct 16, 20250.220.220.190.200.20-127,004
Oct 15, 20250.240.250.200.200.20-20.00%58,675
Oct 14, 20250.240.300.190.250.250.08%85,021
Oct 13, 20250.290.290.220.250.25-16.73%25,747
Oct 10, 20250.250.320.250.300.30-48,039