MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GIFT — Giftify, Inc. Common Stock
NasdaqGiftify, Inc. Common Stock
$0.55
+0.04(+7.40%)
- O
- 0.50
- H
- 0.71
- L
- 0.49
- V
- 3.86M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.55
Period Return-68.4%
Period High$2.08
Period Low$0.44
Avg Daily Volume83.9K
Total Trading Days365
GIFT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.50 | $0.71 | $0.49 | $0.55 | +$0.04 | +7.40% | 3,860,782 | $0.61 | $0.49 $0.71 |
| Oct 1, 2026 | $0.51 | $0.55 | $0.49 | $0.51 | +$0.02 | +4.77% | 263,908 | $0.52 | $0.49 $0.55 |
| Sep 30, 2026 | $0.60 | $0.61 | $0.46 | $0.49 | $-0.12 | -19.89% | 298,833 | $0.51 | $0.46 $0.61 |
| Sep 29, 2026 | $0.63 | $0.63 | $0.60 | $0.61 | $-0.00 | -0.20% | 13,311 | $0.61 | $0.60 $0.63 |
| Sep 28, 2026 | $0.69 | $0.70 | $0.60 | $0.61 | $-0.06 | -8.30% | 42,584 | $0.64 | $0.60 $0.70 |
| Sep 25, 2026 | $0.65 | $0.67 | $0.65 | $0.67 | +$0.07 | +12.06% | 14,681 | $0.68 | $0.65 $0.67 |
| Sep 24, 2026 | $0.65 | $0.71 | $0.44 | $0.59 | $-0.09 | -12.53% | 77,803 | $0.58 | $0.44 $0.71 |
| Sep 23, 2026 | $0.66 | $0.68 | $0.65 | $0.68 | $-0.00 | -0.15% | 26,332 | $0.67 | $0.65 $0.68 |
| Sep 22, 2026 | $0.73 | $0.74 | $0.67 | $0.68 | +$0.00 | +0.00% | 11,186 | $0.70 | $0.67 $0.74 |
| Sep 21, 2026 | $0.70 | $0.75 | $0.68 | $0.68 | +$0.03 | +4.77% | 178,950 | $0.73 | $0.68 $0.75 |
| Sep 18, 2026 | $0.70 | $0.75 | $0.65 | $0.65 | $-0.01 | -0.81% | 68,709 | $0.68 | $0.65 $0.75 |
| Sep 17, 2026 | $0.67 | $0.70 | $0.66 | $0.66 | +$0.02 | +2.39% | 27,605 | $0.68 | $0.66 $0.70 |
| Sep 16, 2026 | $0.77 | $0.77 | $0.64 | $0.64 | $-0.06 | -8.56% | 13,468 | $0.69 | $0.64 $0.77 |
| Sep 15, 2026 | $0.70 | $0.72 | $0.67 | $0.70 | $-0.00 | -0.09% | 35,687 | $0.72 | $0.67 $0.72 |
| Sep 14, 2026 | $0.77 | $0.81 | $0.58 | $0.70 | $-0.06 | -8.43% | 59,566 | $0.69 | $0.58 $0.81 |
| Sep 11, 2026 | $0.72 | $0.77 | $0.72 | $0.77 | +$0.00 | +0.00% | 4,066 | $0.76 | $0.72 $0.77 |
| Sep 10, 2026 | $0.77 | $0.83 | $0.71 | $0.77 | +$0.07 | +9.29% | 19,452 | $0.76 | $0.71 $0.83 |
| Sep 9, 2026 | $0.77 | $0.80 | $0.70 | $0.70 | $-0.07 | -9.09% | 45,062 | $0.77 | $0.70 $0.80 |
| Sep 8, 2026 | $0.80 | $0.81 | $0.77 | $0.77 | $-0.01 | -1.74% | 11,362 | $0.80 | $0.77 $0.81 |
| Sep 4, 2026 | $0.81 | $0.81 | $0.78 | $0.78 | $-0.01 | -0.81% | 19,742 | $0.79 | $0.78 $0.81 |
| Sep 3, 2026 | $0.78 | $0.81 | $0.78 | $0.79 | $-0.00 | -0.13% | 19,579 | $0.80 | $0.78 $0.81 |
| Sep 2, 2026 | $0.82 | $0.82 | $0.79 | $0.79 | $-0.01 | -1.12% | 34,048 | $0.82 | $0.79 $0.82 |
| Sep 1, 2026 | $0.82 | $0.82 | $0.77 | $0.80 | $-0.02 | -1.84% | 49,679 | $0.80 | $0.77 $0.82 |
| Aug 31, 2026 | $0.82 | $0.83 | $0.82 | $0.82 | $-0.01 | -1.51% | 1,573 | $0.83 | $0.82 $0.83 |
| Aug 28, 2026 | $0.81 | $0.86 | $0.81 | $0.83 | +$0.01 | +1.41% | 12,403 | $0.85 | $0.81 $0.86 |
| Aug 27, 2026 | $0.87 | $0.87 | $0.82 | $0.82 | $-0.01 | -0.85% | 4,655 | $0.84 | $0.82 $0.87 |
| Aug 26, 2026 | $0.80 | $0.83 | $0.79 | $0.82 | +$0.01 | +1.23% | 47,364 | $0.80 | $0.79 $0.83 |
| Aug 25, 2026 | $0.84 | $0.84 | $0.80 | $0.81 | $-0.03 | -3.50% | 59,108 | $0.81 | $0.80 $0.84 |
| Aug 24, 2026 | $0.89 | $0.90 | $0.83 | $0.84 | $-0.00 | -0.43% | 65,801 | $0.87 | $0.83 $0.90 |
| Aug 21, 2026 | $0.91 | $0.91 | $0.82 | $0.85 | $-0.01 | -1.06% | 61,624 | $0.85 | $0.82 $0.91 |