Giftify, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.070
+0.010 (0.94%)
At close: Aug 15, 2025, 4:00 PM
1.070
0.00 (0.00%)
After-hours: Aug 15, 2025, 6:46 PM EDT
Giftify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.14 | 1.14 | 1.04 | 1.07 | - | 0.94% | 32,203 |
| Aug 14, 2025 | 1.06 | 1.09 | 1.02 | 1.06 | 1.06 | 0.95% | 42,398 |
| Aug 13, 2025 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | - | 83,148 |
| Aug 12, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.74% | 12,338 |
| Aug 11, 2025 | 1.04 | 1.10 | 1.02 | 1.02 | 1.02 | -2.67% | 38,481 |
| Aug 8, 2025 | 1.05 | 1.12 | 1.04 | 1.05 | 1.05 | - | 161,386 |
| Aug 7, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 91,626 |
| Aug 6, 2025 | 1.01 | 1.08 | 1.01 | 1.04 | 1.04 | - | 46,439 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.01 | 1.04 | 1.04 | -3.26% | 44,072 |
| Aug 4, 2025 | 1.06 | 1.18 | 1.04 | 1.08 | 1.08 | 1.42% | 123,018 |
| Aug 1, 2025 | 1.02 | 1.10 | 1.00 | 1.06 | 1.06 | -4.50% | 209,924 |
| Jul 31, 2025 | 1.05 | 1.15 | 1.00 | 1.11 | 1.11 | 11.00% | 937,023 |
| Jul 30, 2025 | 0.93 | 1.32 | 0.89 | 1.00 | 1.00 | 11.10% | 2,047,830 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.86 | 0.90 | 0.90 | -6.28% | 33,130 |
| Jul 28, 2025 | 0.97 | 0.99 | 0.91 | 0.96 | 0.96 | 0.03% | 23,679 |
| Jul 25, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -3.99% | 66,656 |
| Jul 24, 2025 | 1.04 | 1.07 | 0.97 | 1.00 | 1.00 | -3.85% | 122,309 |
| Jul 23, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 52,950 |
| Jul 22, 2025 | 1.05 | 1.14 | 1.03 | 1.03 | 1.03 | -4.19% | 92,168 |
| Jul 21, 2025 | 1.10 | 1.10 | 0.98 | 1.08 | 1.08 | 5.39% | 145,741 |
| Jul 18, 2025 | 1.03 | 1.10 | 0.85 | 1.02 | 1.02 | 3.05% | 90,660 |
| Jul 17, 2025 | 1.16 | 1.30 | 0.97 | 0.99 | 0.99 | -10.02% | 229,751 |
| Jul 16, 2025 | 1.12 | 1.25 | 1.08 | 1.10 | 1.10 | -3.85% | 21,589 |
| Jul 15, 2025 | 1.16 | 1.24 | 1.10 | 1.14 | 1.14 | -5.45% | 19,304 |
| Jul 14, 2025 | 1.17 | 1.24 | 1.15 | 1.21 | 1.21 | -0.82% | 30,073 |
| Jul 11, 2025 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 4.27% | 7,630 |
| Jul 10, 2025 | 1.09 | 1.24 | 1.09 | 1.17 | 1.17 | 7.34% | 12,274 |
| Jul 9, 2025 | 1.19 | 1.19 | 1.04 | 1.09 | 1.09 | -7.63% | 32,250 |
| Jul 8, 2025 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -6.35% | 34,581 |
| Jul 7, 2025 | 1.32 | 1.40 | 1.26 | 1.26 | 1.26 | -7.35% | 26,679 |
| Jul 3, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 14,078 |
| Jul 2, 2025 | 1.43 | 1.44 | 1.35 | 1.39 | 1.39 | -7.33% | 29,156 |
| Jul 1, 2025 | 1.40 | 1.56 | 1.39 | 1.50 | 1.50 | - | 58,856 |
| Jun 30, 2025 | 1.48 | 1.56 | 1.43 | 1.50 | 1.50 | -1.96% | 48,905 |
| Jun 27, 2025 | 1.44 | 1.55 | 1.35 | 1.53 | 1.53 | 4.79% | 79,793 |
| Jun 26, 2025 | 1.29 | 1.46 | 1.23 | 1.46 | 1.46 | 8.15% | 15,461 |
| Jun 25, 2025 | 1.40 | 1.44 | 1.32 | 1.35 | 1.35 | -2.17% | 18,032 |
| Jun 24, 2025 | 1.49 | 1.55 | 1.38 | 1.38 | 1.38 | -7.38% | 58,478 |
| Jun 23, 2025 | 1.39 | 1.53 | 1.39 | 1.49 | 1.49 | - | 38,173 |
| Jun 20, 2025 | 1.24 | 1.65 | 1.17 | 1.49 | 1.49 | 21.14% | 583,485 |
| Jun 18, 2025 | 1.29 | 1.42 | 1.20 | 1.23 | 1.23 | -6.82% | 54,712 |
| Jun 17, 2025 | 1.40 | 1.41 | 1.27 | 1.32 | 1.32 | -7.69% | 48,708 |
| Jun 16, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 14,484 |
| Jun 13, 2025 | 1.51 | 1.53 | 1.35 | 1.40 | 1.40 | -7.28% | 26,850 |
| Jun 12, 2025 | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | -6.21% | 73,998 |
| Jun 11, 2025 | 1.65 | 1.65 | 1.56 | 1.61 | 1.61 | 1.26% | 30,046 |
| Jun 10, 2025 | 1.56 | 1.65 | 1.55 | 1.59 | 1.59 | -0.63% | 20,228 |
| Jun 9, 2025 | 1.68 | 1.69 | 1.53 | 1.60 | 1.60 | -4.76% | 43,922 |
| Jun 6, 2025 | 1.64 | 1.71 | 1.56 | 1.68 | 1.68 | -0.59% | 81,915 |
| Jun 5, 2025 | 1.78 | 1.80 | 1.60 | 1.69 | 1.69 | 0.60% | 574,929 |