Skip to main content
Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
0.792
-0.008 (-1.00%)
Mar 6, 2026, 4:00 PM EST - Market closed

Giftify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.820.820.770.790.79-1.00%10,543
Mar 5, 20260.890.890.780.800.80-8.05%90,963
Mar 4, 20260.930.930.860.870.87-3.04%18,676
Mar 3, 20260.910.920.890.900.90-0.30%5,472
Mar 2, 20260.970.970.870.900.90-5.66%21,544
Feb 27, 20260.970.970.950.950.954.82%2,618
Feb 26, 20261.001.040.900.910.91-8.99%42,754
Feb 25, 20261.011.040.981.001.00-39,879
Feb 24, 20261.031.031.001.001.002.04%6,632
Feb 23, 20261.001.000.960.980.980.51%9,281
Feb 20, 20260.981.020.970.980.98-0.51%10,436
Feb 19, 20261.081.080.980.980.980.51%8,200
Feb 18, 20261.001.000.980.980.981.55%7,263
Feb 17, 20260.971.020.960.960.96-1.53%5,927
Feb 13, 20261.021.020.980.980.98-8,211
Feb 12, 20261.011.040.980.980.980.52%13,569
Feb 11, 20260.980.990.970.970.97-1.02%29,143
Feb 10, 20260.970.990.970.980.980.51%8,760
Feb 9, 20260.990.990.970.980.981.56%78,478
Feb 6, 20261.061.060.950.960.96-4.95%130,423
Feb 5, 20261.051.060.991.011.01-3.81%113,026
Feb 4, 20261.061.090.991.051.050.96%96,567
Feb 3, 20261.071.091.041.041.04-12,436
Feb 2, 20261.051.121.031.041.04-0.95%132,449
Jan 30, 20261.101.111.051.051.05-3.67%120,126
Jan 29, 20261.091.111.091.091.09-96,494
Jan 28, 20261.101.101.081.091.090.93%9,431
Jan 27, 20261.071.151.001.081.08-1.82%177,428
Jan 26, 20261.111.111.071.101.101.85%21,270
Jan 23, 20261.081.101.081.081.08-12,869
Jan 22, 20261.081.151.061.081.080.93%112,110
Jan 21, 20261.061.151.061.071.07-2.73%167,280
Jan 20, 20261.081.101.061.101.100.92%25,359
Jan 16, 20261.091.111.071.091.09-0.91%54,477
Jan 15, 20261.111.121.071.101.10-115,123
Jan 14, 20261.111.131.081.101.100.92%254,024
Jan 13, 20261.131.131.031.091.09-96,998
Jan 12, 20261.101.141.091.091.091.87%25,715
Jan 9, 20261.101.121.071.071.07-2.73%105,239
Jan 8, 20261.111.111.061.101.100.92%94,495
Jan 7, 20261.071.121.071.091.09-2,686
Jan 6, 20261.141.141.091.091.09-5.22%45,430
Jan 5, 20261.121.151.121.151.152.68%13,089
Jan 2, 20261.071.131.071.121.121.82%23,420
Dec 31, 20251.041.101.031.101.106.80%42,414
Dec 30, 20251.051.061.031.031.03-2.83%25,600
Dec 29, 20251.051.061.021.061.060.95%41,710
Dec 26, 20251.081.081.031.051.05-2.78%13,099
Dec 24, 20251.051.081.051.081.080.93%7,796
Dec 23, 20251.021.081.021.071.072.88%30,240
Dec 22, 20251.051.070.971.041.04-35,375
Dec 19, 20251.041.181.031.041.04-42,388
Dec 18, 20251.081.091.031.041.040.97%26,815
Dec 17, 20251.051.091.031.031.03-2.83%19,278
Dec 16, 20251.041.091.041.061.063.92%27,707
Dec 15, 20251.001.040.991.021.022.00%23,791
Dec 12, 20251.091.100.991.001.00-5.66%45,501
Dec 11, 20251.051.101.041.061.061.92%78,535
Dec 10, 20251.071.121.041.041.04-0.95%28,108
Dec 9, 20251.121.141.051.051.05-5.41%53,831
Dec 8, 20251.111.111.051.111.11-0.89%18,236
Dec 5, 20251.091.121.091.121.121.82%24,809
Dec 4, 20251.101.131.101.101.10-1.79%3,215
Dec 3, 20251.161.161.091.121.12-22,503
Dec 2, 20251.101.151.091.121.124.67%30,185
Dec 1, 20251.101.121.071.071.07-3.60%7,656
Nov 28, 20251.141.151.111.111.111.83%21,807
Nov 26, 20251.061.151.061.091.09-20,949
Nov 25, 20251.101.111.071.091.09-1.80%8,359
Nov 24, 20251.091.111.081.111.111.83%12,252
Nov 21, 20251.141.141.091.091.09-0.91%10,399
Nov 20, 20251.101.121.101.101.101.76%19,702
Nov 19, 20251.131.131.081.081.08-3.05%11,628
Nov 18, 20251.101.131.071.121.123.24%58,299
Nov 17, 20251.141.141.081.081.08-2.70%19,160
Nov 14, 20251.141.161.071.111.111.83%47,831
Nov 13, 20251.171.171.071.091.09-1.80%97,510
Nov 12, 20251.121.151.081.111.111.83%58,026
Nov 11, 20251.121.151.071.091.09-2.68%33,567
Nov 10, 20251.101.121.041.121.121.82%17,262
Nov 7, 20251.041.121.001.101.1013.73%120,847
Nov 6, 20251.041.070.950.970.97-8.41%37,176
Nov 5, 20251.091.101.041.061.06-2.22%7,541
Nov 4, 20251.101.101.051.081.08-3.57%22,813
Nov 3, 20251.151.181.101.121.12-2.61%42,015
Oct 31, 20251.161.171.101.151.15-35,619
Oct 30, 20251.171.201.111.151.150.88%87,827
Oct 29, 20251.221.221.101.141.14-4.20%8,759
Oct 28, 20251.171.201.121.191.192.15%57,744
Oct 27, 20251.151.221.081.171.177.87%101,628
Oct 24, 20251.081.091.061.081.080.93%44,190
Oct 23, 20251.051.101.051.071.070.94%21,541
Oct 22, 20251.141.141.051.061.06-9.40%49,868
Oct 21, 20251.121.171.031.171.173.54%167,264
Oct 20, 20251.121.181.111.131.131.99%1,161,067
Oct 17, 20251.151.151.091.111.11-1.07%52,329
Oct 16, 20251.131.161.091.121.12-0.88%55,353
Oct 15, 20251.171.211.091.131.135.61%200,740
Oct 14, 20251.091.101.071.071.07-0.93%66,135
Oct 13, 20251.081.081.061.081.080.47%13,144