Skip to main content
Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.170
-0.010 (-0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
1.160
-0.010 (-0.85%)
After-hours: Apr 28, 2026, 6:41 PM EDT

Giftify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.231.231.161.171.17-0.85%44,158
Apr 27, 20261.211.221.161.181.18-2.48%24,165
Apr 24, 20261.181.241.151.211.210.83%42,705
Apr 23, 20261.261.261.151.201.20-3.23%47,055
Apr 22, 20261.251.291.201.241.24-0.80%170,452
Apr 21, 20261.211.281.201.251.251.63%125,534
Apr 20, 20261.221.231.201.231.23-0.81%7,676
Apr 17, 20261.211.241.191.241.243.33%9,084
Apr 16, 20261.261.261.161.201.20-3.23%47,192
Apr 15, 20261.281.281.171.241.24-1.59%93,376
Apr 14, 20261.071.261.051.261.2618.87%136,585
Apr 13, 20261.081.081.031.061.060.95%70,386
Apr 10, 20261.001.050.931.051.050.96%102,151
Apr 9, 20261.081.121.011.041.04-1.89%377,857
Apr 8, 20261.061.081.031.061.060.95%92,303
Apr 7, 20261.031.061.021.051.050.96%87,581
Apr 6, 20261.031.061.001.041.041.96%109,910
Apr 2, 20261.031.031.001.021.022.00%51,264
Apr 1, 20261.001.040.991.001.00-349,828
Mar 31, 20260.841.030.841.001.0019.01%138,514
Mar 30, 20260.860.900.830.840.84-2.77%54,081
Mar 27, 20260.890.900.860.860.86-2.90%40,980
Mar 26, 20260.910.930.880.890.89-0.18%80,477
Mar 25, 20260.950.950.890.890.89-5.86%62,385
Mar 24, 20261.001.000.910.950.951.60%97,475
Mar 23, 20261.001.040.910.930.933.58%318,909
Mar 20, 20260.920.920.860.900.902.33%91,046
Mar 19, 20260.960.960.850.880.88-3.62%69,546
Mar 18, 20261.001.000.890.910.913.69%125,775
Mar 17, 20260.920.990.880.880.88-71,669
Mar 16, 20260.800.920.800.880.888.64%58,203
Mar 13, 20260.870.880.780.810.81-3.69%30,813
Mar 12, 20260.840.920.830.840.84-2.21%44,713
Mar 11, 20260.850.980.800.860.8613.16%670,720
Mar 10, 20260.820.820.740.760.76-22,199
Mar 9, 20260.810.840.760.760.76-4.04%31,362
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%21,756
Feb 27, 20260.970.970.950.950.954.82%2,618
Feb 26, 20261.001.040.900.910.91-8.99%44,675
Feb 25, 20261.011.040.981.001.00-40,029
Feb 24, 20261.031.031.001.001.002.04%6,839
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