NasdaqCM - Nasdaq Real Time Price USD

Giftify, Inc. (GIFT)

Compare
1.0400
-0.4100
(-28.28%)
At close: January 15 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.94001.09000.85501.04001.0400594,800
Jan 14, 20251.34001.45501.25001.45001.450039,900
Jan 13, 20251.29301.35001.21001.33001.330036,400
Jan 10, 20251.16001.30001.13001.29901.299084,800
Jan 8, 20251.37001.37001.16001.20001.200038,300
Jan 7, 20251.04001.35001.04001.18001.180050,800
Jan 6, 20251.02001.04000.98001.00001.000026,400
Jan 3, 20251.02001.02000.98001.02001.020020,100
Jan 2, 20251.09001.09000.98701.05401.054074,800
Dec 31, 20241.07001.10001.04001.09001.090023,200
Dec 30, 20241.05001.08901.00001.05001.050017,400
Dec 27, 20241.06001.07001.00001.04001.040055,600
Dec 26, 20241.07001.10001.01001.04001.040053,000
Dec 24, 20241.05501.07001.00001.06001.060027,300
Dec 23, 20241.07001.10000.92001.02001.0200186,100
Dec 20, 20241.03001.09001.00201.08001.080035,200
Dec 19, 20241.25001.26001.00001.00501.005033,100
Dec 18, 20241.27001.38001.21001.21001.21009,500
Dec 17, 20241.30001.39001.23001.23001.230018,800
Dec 16, 20241.40401.40401.30001.31001.31008,900
Dec 13, 20241.47001.47001.32501.44001.44005,000
Dec 12, 20241.39801.43001.30001.31001.31006,400
Dec 11, 20241.39001.45001.31001.31001.310020,800
Dec 10, 20241.40001.49001.30001.40001.4000165,900
Dec 9, 20241.49001.49001.39001.43001.430034,800
Dec 6, 20241.60001.62001.40001.48001.480034,000
Dec 5, 20241.62301.64001.56001.63001.63005,300
Dec 4, 20241.54001.64001.48001.64001.640027,100
Dec 3, 20241.67001.67001.55001.66001.660016,400
Dec 2, 20241.55001.64001.52001.58001.58007,700
Nov 29, 20241.56001.63901.43001.43001.430017,900
Nov 27, 20241.31001.68001.31001.55001.550049,100
Nov 26, 20241.33001.40001.28001.31001.310010,800
Nov 25, 20241.38001.38001.33601.35001.350011,000
Nov 22, 20241.40001.47901.28701.30001.300068,000
Nov 21, 20241.64001.68001.42001.48001.480032,700
Nov 20, 20241.54001.69001.49001.69001.69003,800
Nov 19, 20241.59501.68501.53001.61001.61003,700
Nov 18, 20241.53001.69001.44001.63001.630045,400
Nov 15, 20241.70601.70601.48001.56001.560012,100
Nov 14, 20241.64001.77001.48501.68301.683039,400
Nov 13, 20241.84101.84301.38001.60001.600078,900
Nov 12, 20241.80001.98001.44001.69001.690078,100
Nov 11, 20241.73001.90001.60501.79001.790042,700
Nov 8, 20241.72002.03001.60001.61001.6100185,200
Nov 7, 20241.46001.83501.46001.74001.740072,200
Nov 6, 20241.36001.50001.36001.50001.500020,600
Nov 5, 20241.29001.49001.29001.42001.420011,100
Nov 4, 20241.47001.47001.31001.33001.330048,800
Nov 1, 20241.46001.69501.45001.50001.500010,900
Oct 31, 20241.45001.58501.45001.55001.55008,700
Oct 30, 20241.70001.70001.47001.55001.550012,300
Oct 29, 20241.72001.73001.43001.73001.730060,700
Oct 28, 20241.70001.71601.67001.67001.67007,700
Oct 25, 20241.61001.84001.60001.67001.670072,100
Oct 24, 20241.53001.67501.53001.64001.640016,000
Oct 23, 20241.49001.53001.43101.53001.530013,900
Oct 22, 20241.43001.50001.43001.50001.500013,900
Oct 21, 20241.55001.55001.45001.47001.47003,700
Oct 18, 20241.68501.77801.44001.49001.490018,700
Oct 17, 20241.49001.62001.49001.59001.59008,800
Oct 16, 20241.42001.52001.42001.49001.490011,000
Oct 15, 20241.42001.62501.42001.42001.420011,900
Oct 14, 20241.42001.51001.42001.42001.420018,600
Oct 11, 20241.42001.54001.42001.42001.420055,800
Oct 10, 20241.47801.54001.30001.43001.430091,000
Oct 9, 20241.41001.61201.41001.45001.450051,500
Oct 8, 20241.75001.89001.26001.35001.350093,200
Oct 7, 20242.00202.00201.53001.65001.650094,200
Oct 4, 20241.95002.14001.80001.87001.870051,100
Oct 3, 20241.87002.28001.87001.99001.990044,600
Oct 2, 20242.12002.54001.83001.93001.9300139,700
Oct 1, 20241.75002.16501.75002.00002.000079,800
Sep 30, 20241.87002.20901.71401.83001.830040,900
Sep 27, 20242.13002.23001.55001.93001.930084,400
Sep 26, 20242.75002.78002.03502.20002.200044,300
Sep 25, 20242.78002.99002.50002.51002.510013,200
Sep 24, 20243.26903.26902.51002.52002.520013,400
Sep 23, 20243.51003.75002.81502.91002.910014,900
Sep 20, 20243.64403.86303.35003.58003.5800209,200
Sep 19, 20243.55003.72003.08003.50003.500017,200
Sep 18, 20243.69003.71003.34003.45003.450036,600
Sep 17, 20243.61403.64003.23003.56003.560024,500
Sep 16, 20243.34003.78003.34003.50003.500021,200
Sep 13, 20243.67003.69003.10003.56003.560033,800
Sep 12, 20243.93003.93003.19003.46003.460028,000
Sep 11, 20243.11003.41003.07003.38003.380027,600
Sep 10, 20243.17003.31002.86003.25503.255070,800
Sep 9, 20242.99003.30002.73003.08003.080070,200
Sep 6, 20242.82003.20002.72002.88002.88006,400
Sep 5, 20242.92003.14002.78002.78002.78006,800
Sep 4, 20243.35003.35002.86002.92002.92008,200
Sep 3, 20243.10003.43002.80003.25003.25009,100
Aug 30, 20243.25003.46102.96002.99002.990020,400
Aug 29, 20243.43003.85003.20003.44003.440021,100
Aug 28, 20243.53003.99003.27503.48003.480058,500
Aug 27, 20243.25004.16003.20003.50003.500090,100
Aug 26, 20243.12003.38003.12003.27003.27002,700
Aug 23, 20243.05003.10003.00003.10003.10001,400
Aug 22, 20243.08003.13303.04003.13003.1300800
Aug 21, 20243.12003.13003.05003.13003.13007,300
Aug 20, 20243.35103.35103.05003.14003.14002,500
Aug 19, 20243.12003.25002.95002.98002.98003,100
Aug 16, 20243.79003.82002.94403.15003.15009,200
Aug 15, 20243.75003.89003.40003.54003.54005,900
Aug 14, 20243.66003.89003.65003.70003.70001,300
Aug 13, 20243.82003.89003.60103.89003.89003,700
Aug 12, 20244.15004.15003.70003.89003.89004,100
Aug 9, 20243.70003.81003.55003.72903.72904,600
Aug 8, 20244.22004.22003.65003.88003.880012,500
Aug 7, 20243.96703.96703.46003.75003.75008,700
Aug 6, 20244.22004.22003.90003.90003.9000700
Aug 5, 20244.03004.09300.50004.09304.09307,000
Aug 2, 20244.11004.12003.99004.05004.05004,700
Aug 1, 20244.00004.15003.95004.10304.10305,000
Jul 31, 20244.00004.03003.98003.98003.98001,500
Jul 30, 20244.07004.07004.02004.02004.0200300
Jul 29, 20244.00004.08504.00004.08504.0850300
Jul 26, 20244.02504.02504.02504.02504.0250-
Jul 25, 20244.02504.02504.02504.02504.0250100
Jul 24, 20244.08004.08004.05004.05004.05002,300
Jul 23, 20244.00004.05004.00004.05004.05004,300
Jul 22, 20244.05004.05004.03004.03004.03001,000
Jul 19, 20244.05004.05004.05004.05004.0500-
Jul 18, 20244.04004.05004.00004.05004.05001,700
Jul 17, 20244.03004.03004.03004.03004.0300100
Jul 16, 20244.03704.05004.03704.05004.0500300
Jul 15, 20244.03004.05003.98004.04004.04002,800
Jul 12, 20244.03004.04503.94004.04504.04501,100
Jul 11, 20244.00004.05004.00004.05004.0500500
Jul 10, 20244.05004.05004.00004.03704.0370500
Jul 9, 20244.05004.15004.05004.15004.15009,400
Jul 8, 20244.20004.20004.20004.20004.2000-
Jul 5, 20244.20004.20004.20004.20004.2000-
Jul 3, 20244.20004.20004.20004.20004.2000-
Jul 2, 20244.20004.20004.20004.20004.2000-
Jul 1, 20244.20004.20004.20004.20004.2000-
Jun 28, 20244.08004.20004.08004.20004.20003,200
Jun 27, 20244.05004.07603.99004.00004.00001,500
Jun 26, 20243.98004.07003.97804.07004.07002,400
Jun 25, 20244.03004.03004.01004.01004.0100400
Jun 24, 20244.05004.05004.05004.05004.0500100
Jun 21, 20244.18004.20003.99504.08804.08805,000
Jun 20, 20244.10004.18003.93804.17104.17106,300
Jun 18, 20244.10004.16004.00004.16004.16004,200
Jun 17, 20244.17504.17504.08004.10004.10001,600
Jun 14, 20244.17004.17004.12004.13004.13002,300
Jun 13, 20244.14004.17004.00004.10004.100014,800
Jun 12, 20244.09004.14004.02004.14004.14001,400
Jun 11, 20244.13004.15004.09704.14004.14002,600
Jun 10, 20244.14004.27004.05004.20004.20008,400
Jun 7, 20244.12004.20004.07004.15004.150056,400
Jun 6, 20243.95004.12003.94704.10004.100036,900
Jun 5, 20243.80003.95003.75003.95003.95003,600
Jun 4, 20243.86003.96003.80003.85003.85002,800
Jun 3, 20243.95403.95403.60303.85003.85006,500
May 31, 20243.90003.97003.83003.95003.950010,500
May 30, 20243.97303.99003.89003.89003.890011,700
May 29, 20243.88603.94303.86003.92003.92007,500
May 28, 20243.87003.97503.86003.87003.870010,000
May 24, 20243.85004.05003.85003.89003.89009,900
May 23, 20243.85003.85003.85003.85003.8500-
May 22, 20243.85003.85003.85003.85003.8500-
May 21, 20243.83003.85003.80003.85003.85003,200
May 20, 20243.85003.85003.85003.85003.8500200
May 17, 20243.87003.87003.87003.87003.8700-
May 16, 20243.92904.00003.87003.87003.87002,700
May 15, 20243.92703.93003.92703.93003.93003,800
May 14, 20243.87003.92703.81003.92703.92701,300
May 13, 20243.93503.93503.93503.93503.9350300
May 10, 20243.82004.00003.80004.00004.00009,900
May 9, 20243.89003.89003.84003.84003.8400900
May 8, 20243.90003.90003.90003.90003.9000-
May 7, 20243.93003.93003.88003.90003.90001,000
May 6, 20243.93003.93003.93003.93003.9300400
May 3, 20243.95003.95003.95003.95003.9500-
May 2, 20243.95003.95003.95003.95003.9500-
May 1, 20243.95003.95003.95003.95003.9500-
Apr 30, 20243.95003.95003.95003.95003.9500500
Apr 29, 20244.00004.00004.00004.00004.0000-
Apr 26, 20244.00004.00004.00004.00004.0000-
Apr 25, 20244.00004.00004.00004.00004.0000-
Apr 24, 20244.00004.00003.97004.00004.0000900
Apr 23, 20244.06004.06004.06004.06004.0600-
Apr 22, 20244.06804.06804.06004.06004.0600400
Apr 19, 20244.04004.04004.00004.00004.00001,700
Apr 18, 20243.94704.00003.94704.00004.00001,300
Apr 17, 20243.90003.90003.90003.90003.9000-
Apr 16, 20244.00004.00003.90003.90003.90001,900
Apr 15, 20244.03004.03004.00004.00004.0000900
Apr 12, 20244.03004.16004.00004.06004.06005,800
Apr 11, 20244.00004.00004.00004.00004.0000-
Apr 10, 20244.02004.02004.00004.00004.0000300
Apr 9, 20244.08504.08504.08504.08504.0850200
Apr 8, 20244.10004.16004.00004.16004.1600700
Apr 5, 20244.13204.20004.13204.20004.2000600
Apr 4, 20244.02004.02004.02004.02004.0200300
Apr 3, 20244.01704.01704.00004.00504.00501,400
Apr 2, 20244.01004.01004.00004.00004.00005,000
Apr 1, 20244.01004.01004.01004.01004.01001,000
Mar 28, 20244.03004.03004.00004.00004.00004,000
Mar 27, 20244.03504.03504.03504.03504.0350200
Mar 26, 20244.04004.04004.04004.04004.0400200
Mar 25, 20244.09004.09004.09004.09004.0900-
Mar 22, 20244.09004.09004.09004.09004.0900-
Mar 21, 20244.06004.09004.06004.09004.0900300
Mar 20, 20244.06004.06004.06004.06004.0600500
Mar 19, 20244.06004.06004.06004.06004.0600300
Mar 18, 20244.12004.12004.08004.09004.0900700
Mar 15, 20244.16004.27003.25004.15004.15004,100
Mar 14, 20244.27004.27004.16004.16004.1600700
Mar 13, 20244.22004.22004.18404.19004.19001,700
Mar 12, 20244.21104.22004.19004.22004.22001,900
Mar 11, 20244.22004.22004.22004.22004.2200-
Mar 8, 20244.22004.22004.22004.22004.2200100
Mar 7, 20244.17004.17004.17004.17004.1700300
Mar 6, 20244.19004.19004.17004.17004.1700500
Mar 5, 20244.19004.22004.19004.22004.22001,100
Mar 4, 20244.20004.20004.17004.17004.1700500
Mar 1, 20244.23004.23004.22004.22004.2200400
Feb 29, 20244.26204.26204.24004.24004.24005,700
Feb 28, 20244.27004.27004.25004.25004.25006,200
Feb 27, 20244.40004.40004.23004.27004.27001,800
Feb 26, 20244.50004.50004.50004.50004.5000-
Feb 23, 20244.50004.50004.50004.50004.5000-
Feb 22, 20244.28004.50004.28004.50004.50002,300
Feb 21, 20244.27604.27604.27604.27604.2760100
Feb 20, 20244.30004.30004.25004.25004.2500700
Feb 16, 20244.30004.30004.30004.30004.3000300
Feb 15, 20244.37004.37104.34004.34004.34008,000
Feb 14, 20244.38804.38804.38804.38804.3880100
Feb 13, 20244.33004.33004.33004.33004.3300300
Feb 12, 20244.37004.37004.37004.37004.3700300
Feb 9, 20244.39304.39304.39304.39304.3930-
Feb 8, 20244.36004.39304.36004.39304.3930300
Feb 7, 20244.37004.37004.37004.37004.3700200
Feb 6, 20244.45004.45004.45004.45004.4500100
Feb 5, 20244.50004.50004.33004.34504.3450900
Feb 2, 20244.50004.50004.50004.50004.5000300
Feb 1, 20244.43004.49004.43004.43004.43002,500
Jan 31, 20244.50004.50004.50004.50004.5000-
Jan 30, 20244.50004.52004.40004.50004.50005,400
Jan 29, 20244.50004.50004.50004.50004.5000-
Jan 26, 20244.46304.54004.40004.50004.500014,700
Jan 25, 20244.40004.53004.40004.40004.400017,300
Jan 24, 20244.55004.55004.40004.40004.4000400
Jan 23, 20244.50004.50004.37004.42304.423021,900
Jan 22, 20244.14004.50004.13304.50004.5000700
Jan 19, 20244.05004.18004.05004.18004.18002,300
Jan 18, 20244.30004.30003.50004.05004.050021,400
Jan 17, 20244.50004.50004.27004.38304.383011,000
Jan 16, 20244.39004.50004.35004.50004.50002,800

Related Tickers

PODC PodcastOne, Inc.
2.4400
-8.61%
 
NAMI Jinxin Technology Holding Company
4.2200
-11.72%
 
UPXI Upexi, Inc.
3.6000
-4.51%
 
SLE Super League Enterprise, Inc.
0.6000
-5.81%
 
MNYWW MoneyHero Limited
0.0506
+10.96%
 
GITS Global Interactive Technologies, Inc.
0.2065
-1.57%
 
BZFD BuzzFeed, Inc.
2.9300
+2.81%
 
AREN The Arena Group Holdings, Inc.
1.2000
0.00%
 
SOGP Sound Group Inc.
1.9100
-0.52%
 
MNY MoneyHero Limited
1.0900
-1.80%