Skip to main content
GivBux, Inc. (GBUX)
OTCMKTS · Delayed Price · Currency is USD
0.0099
+0.0006 (6.45%)
At close: Apr 29, 2026

GivBux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.010.010.010.010.016.45%102,679
Apr 28, 20260.010.010.010.010.015.68%103,469
Apr 27, 20260.010.010.010.010.01-12.00%633,482
Apr 24, 20260.010.010.010.010.014.17%93,534
Apr 23, 20260.010.010.010.010.01-14.29%628,549
Apr 22, 20260.010.010.010.010.01-2.61%23,000
Apr 21, 20260.010.010.010.010.014.55%319,017
Apr 20, 20260.010.010.010.010.01-16.03%1,339,780
Apr 17, 20260.020.020.010.010.01-22.94%1,755,524
Apr 16, 20260.030.030.020.020.02-43.33%859,093
Apr 15, 20260.040.050.030.030.03-11.76%1,133,789
Apr 14, 20260.040.040.030.030.03-9.09%463,765
Apr 13, 20260.040.040.030.040.0425.08%433,506
Apr 10, 20260.030.030.020.030.0328.33%178,897
Apr 9, 20260.020.030.020.020.0215.35%161,596
Apr 8, 20260.030.030.020.020.02-9.82%373,142
Apr 7, 20260.020.030.020.020.027.18%116,859
Apr 6, 20260.010.020.010.020.0230.62%346,284
Apr 2, 20260.010.020.010.020.02102.53%314,061
Apr 1, 20260.010.010.010.010.01-3.66%18,200
Mar 31, 20260.010.010.010.010.013.80%192,200
Mar 30, 20260.010.010.010.010.019.72%68,955
Mar 27, 20260.010.010.010.010.0120.00%160,300
Mar 26, 20260.010.010.010.010.01-29.41%510,852
Mar 25, 20260.010.010.010.010.01-3.41%96,019
Mar 24, 20260.010.010.010.010.01-12.00%121,306
Mar 23, 20260.010.010.010.010.0116.28%97,128
Mar 19, 20260.010.010.010.010.017.50%97,938
Mar 18, 20260.010.010.010.010.01-11.11%634,994
Mar 17, 20260.010.010.010.010.01-9.09%575,461
Mar 16, 20260.010.010.010.010.0110.00%413,047
Mar 13, 20260.010.010.010.010.01-5.26%158,421
Mar 12, 20260.010.010.010.010.01-17.39%1,990,568
Mar 11, 20260.010.010.010.010.01-4.17%367,355
Mar 10, 20260.010.010.010.010.01-7.69%521,978
Mar 9, 20260.010.010.010.010.014.00%2,264,095
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