Skip to main content
Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.120
+0.020 (1.82%)
At close: Dec 5, 2025, 4:00 PM EST
1.110
-0.010 (-0.89%)
After-hours: Dec 5, 2025, 7:20 PM EST

Giftify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.091.121.091.121.121.82%24,800
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
Oct 10, 20251.081.081.061.081.07-0.46%15,673
Oct 9, 20251.101.131.071.081.082.86%13,802
Oct 8, 20251.081.181.051.051.05-0.94%119,815
Oct 7, 20251.061.081.061.061.06-8,675
Oct 6, 20251.051.101.041.061.06-19,363
Oct 3, 20251.071.101.041.061.06-80,527
Oct 2, 20251.071.081.051.061.06-56,282
Oct 1, 20251.061.111.041.061.06-42,973
Sep 30, 20251.091.141.061.061.06-2.75%33,237
Sep 29, 20251.051.131.051.091.092.83%20,313
Sep 26, 20251.011.061.011.061.064.95%11,242
Sep 25, 20251.021.040.951.011.01-2.88%8,064
Sep 24, 20251.051.050.991.041.04-2.80%21,203
Sep 23, 20251.091.091.031.071.07-0.93%11,359
Sep 22, 20251.041.081.021.081.082.86%16,350
Sep 19, 20251.051.081.021.051.05-1.87%19,283
Sep 18, 20251.051.070.981.071.071.90%28,296
Sep 17, 20251.081.131.041.051.05-1.87%16,541
Sep 16, 20251.091.121.041.071.07-2.73%5,174
Sep 15, 20251.141.141.051.101.100.92%20,770
Sep 12, 20251.101.101.061.091.091.87%5,516
Sep 11, 20251.031.101.011.071.073.88%8,623
Sep 10, 20251.111.121.031.031.03-4.63%34,971
Sep 9, 20251.091.091.051.081.080.93%11,331
Sep 8, 20251.051.091.031.071.073.88%13,451
Sep 5, 20251.091.141.031.031.03-0.96%9,727
Sep 4, 20251.061.151.021.041.04-1.89%9,184
Sep 3, 20251.101.121.051.061.06-2.75%7,734
Sep 2, 20251.111.181.061.091.09-1.80%32,865
Aug 29, 20251.151.231.081.111.114.72%117,996
Aug 28, 20251.071.071.041.061.063.92%16,928
Aug 27, 20251.051.101.021.021.02-1.92%32,784
Aug 26, 20251.091.101.041.041.04-3.70%26,399
Aug 25, 20251.071.151.071.081.08-0.92%14,054
Aug 22, 20251.061.091.031.091.092.83%14,727
Aug 21, 20251.081.081.061.061.06-0.93%25,431
Aug 20, 20251.071.101.061.071.07-9,639
Aug 19, 20251.071.091.061.071.07-12,242
Aug 18, 20251.091.091.061.071.07-15,255
Aug 15, 20251.141.141.041.071.070.94%32,665
Aug 14, 20251.061.091.021.061.060.95%42,398
Aug 13, 20251.091.111.051.051.05-83,148
Aug 12, 20251.021.061.021.051.052.74%12,338
Aug 11, 20251.041.101.021.021.02-2.67%38,481
Aug 8, 20251.051.121.041.051.05-161,386
Aug 7, 20251.061.061.031.051.050.96%91,626
Aug 6, 20251.011.081.011.041.04-46,439
Aug 5, 20251.141.141.011.041.04-3.26%44,072
Aug 4, 20251.061.181.041.081.081.42%123,018
Aug 1, 20251.021.101.001.061.06-4.50%209,924
Jul 31, 20251.051.151.001.111.1111.00%937,023
Jul 30, 20250.931.320.891.001.0011.10%2,047,830
Jul 29, 20250.980.980.860.900.90-6.28%33,130
Jul 28, 20250.970.990.910.960.960.03%23,679
Jul 25, 20251.011.030.950.960.96-3.99%66,656
Jul 24, 20251.041.070.971.001.00-3.85%122,309
Jul 23, 20251.031.071.031.041.040.97%52,950
Jul 22, 20251.051.141.031.031.03-4.19%92,168
Jul 21, 20251.101.100.981.081.085.39%145,741
Jul 18, 20251.031.100.851.021.023.05%90,660
Jul 17, 20251.161.300.970.990.99-10.02%229,751