Skip to main content
Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.010
+0.071 (7.56%)
At close: Jun 26, 2026, 4:00 PM EDT
1.010
0.00 (0.03%)
After-hours: Jun 26, 2026, 6:47 PM EDT

Giftify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.001.020.941.011.017.56%43,772
Jun 25, 20260.951.020.940.940.94-1.65%57,809
Jun 24, 20260.881.010.860.950.959.38%129,625
Jun 23, 20260.960.980.870.870.87-6.14%31,334
Jun 22, 20260.900.990.860.930.934.49%48,644
Jun 18, 20260.981.000.890.890.89-11.00%82,277
Jun 17, 20260.961.080.951.001.004.71%91,546
Jun 16, 20260.961.000.960.960.96-1.63%47,887
Jun 15, 20260.961.030.910.970.975.52%73,626
Jun 12, 20260.870.970.870.920.923.37%56,354
Jun 11, 20260.930.980.870.890.89-2.20%60,879
Jun 10, 20260.901.020.900.910.91-2.05%147,744
Jun 9, 20260.831.000.740.930.9311.60%232,156
Jun 8, 20260.830.890.830.830.830.29%1,733,838
Jun 5, 20260.830.850.830.830.83-1.78%29,786
Jun 4, 20260.860.870.830.850.85-3.20%67,185
Jun 3, 20260.870.910.830.870.875.14%64,888
Jun 2, 20260.880.900.830.830.83-2.32%45,466
Jun 1, 20260.880.920.830.850.85-5.04%48,044
May 29, 20260.870.900.850.900.903.11%96,588
May 28, 20260.890.890.850.870.872.72%43,456
May 27, 20260.910.910.840.850.85-3.34%63,276
May 26, 20260.910.960.850.870.87-2.87%124,184
May 22, 20260.930.930.890.900.90-16,053
May 21, 20260.930.930.900.900.901.12%10,651
May 20, 20260.950.980.890.890.89-9.17%27,254
May 19, 20261.051.070.980.980.98-3.94%60,459
May 18, 20261.011.091.001.021.023.03%98,901
May 15, 20260.861.070.860.990.998.20%181,864
May 14, 20260.860.950.860.920.928.26%41,284
May 13, 20260.830.900.810.850.854.33%33,487
May 12, 20260.840.890.810.810.81-8.15%57,295
May 11, 20260.820.890.820.880.888.25%35,485
May 8, 20260.921.000.810.810.81-13.13%64,270
May 7, 20260.991.010.930.940.94-3.30%59,411
May 6, 20261.001.050.970.970.97-2.41%60,783
May 5, 20261.001.080.990.990.990.30%19,210
May 4, 20261.181.190.960.990.99-13.07%112,031
May 1, 20261.171.181.111.141.14-1.72%24,797
Apr 30, 20261.201.201.161.161.16-31,180
Apr 29, 20261.191.221.151.161.16-0.85%31,919
Apr 28, 20261.231.231.161.171.17-0.85%44,159
Apr 27, 20261.211.221.161.181.18-2.48%24,165
Apr 24, 20261.181.241.151.211.210.83%42,707
Apr 23, 20261.261.261.151.201.20-3.23%49,802
Apr 22, 20261.251.291.201.241.24-0.80%170,677
Apr 21, 20261.211.281.201.251.251.63%125,640
Apr 20, 20261.221.231.201.231.23-0.81%7,676
Apr 17, 20261.211.241.191.241.243.33%9,148
Apr 16, 20261.261.261.161.201.20-3.23%47,192
Apr 15, 20261.281.281.171.241.24-1.59%93,541
Apr 14, 20261.071.261.051.261.2618.87%138,574
Apr 13, 20261.081.081.031.061.060.95%70,386
Apr 10, 20261.001.050.931.051.050.96%102,197
Apr 9, 20261.081.121.011.041.04-1.89%377,858
Apr 8, 20261.061.081.031.061.060.95%92,400
Apr 7, 20261.031.061.021.051.050.96%87,591
Apr 6, 20261.031.061.001.041.041.96%109,910
Apr 2, 20261.031.031.001.021.022.00%51,451
Apr 1, 20261.001.040.991.001.00-350,103
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