NASDAQ:GIFT | Historical Stock Price | GIFTIFY, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.36$0.60$1.01$1.70$2.87$4.822021-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$0.60$0.600——
2021-12-30$0.60$0.6038,700——
2021-12-29$0.49$0.4951,700——
2021-12-28$0.58$0.5812,100——
2021-12-27$0.61$0.61200——
2021-12-23$0.80$0.8077,500——
2021-12-22$0.62$0.625,700——
2021-12-21$1.15$1.150——
2021-12-20$1.15$1.15400——
2021-12-17$1.16$1.160——
2021-12-16$1.16$1.16800——
2021-12-15$1.16$1.160——
2021-12-14$1.16$1.165,500——
2021-12-13$1.18$1.180——
2021-12-10$1.18$1.18400——
2021-12-09$1.20$1.200——
2021-12-08$1.20$1.2012,100——
2021-12-07$1.55$1.550——
2021-12-06$1.55$1.550——
2021-12-03$1.55$1.550——
2021-12-02$1.55$1.55200——
2021-12-01$1.65$1.650——
2021-11-30$1.65$1.650——
2021-11-29$1.65$1.65500——
2021-11-26$1.75$1.751,500——
2021-11-24$1.60$1.600——
2021-11-23$1.60$1.600——
2021-11-22$1.60$1.60600——
2021-11-19$1.70$1.70100——
2021-11-18$1.70$1.700——
2021-11-17$1.70$1.70300——
2021-11-16$1.75$1.750——
2021-11-15$1.75$1.75800——
2021-11-12$1.75$1.750——
2021-11-11$1.75$1.75400——
2021-11-10$1.75$1.75700——
2021-11-09$1.75$1.751,000——
2021-11-08$1.70$1.700——
2021-11-05$1.70$1.70200——
2021-11-04$1.70$1.70200——
2021-11-03$1.70$1.701,200——
2021-11-02$1.75$1.75800——
2021-11-01$1.75$1.753,200——
2021-10-29$1.60$1.601,700——
2021-10-28$1.40$1.400——
2021-10-27$1.40$1.402,100——
2021-10-26$1.35$1.350——
2021-10-25$1.35$1.35500——
2021-10-22$1.35$1.35100——
2021-10-21$1.50$1.502,700——
2021-10-20$1.35$1.350——
2021-10-19$1.35$1.352,400——
2021-10-18$1.35$1.350——
2021-10-15$1.35$1.355,500——
2021-10-14$1.40$1.401,300——
2021-10-13$1.55$1.55400——
2021-10-12$1.40$1.400——
2021-10-11$1.40$1.401,900——
2021-10-08$1.65$1.650——
2021-10-07$1.65$1.650——
2021-10-06$1.65$1.65500——
2021-10-05$1.65$1.653,500——
2021-10-04$1.70$1.703,800——
2021-10-01$1.75$1.75700——
2021-09-30$1.75$1.751,400——
2021-09-29$1.90$1.900——
2021-09-28$1.90$1.90700——
2021-09-27$2.00$2.00500——
2021-09-24$2.00$2.001,100——
2021-09-23$2.10$2.10300——
2021-09-22$2.15$2.150——
2021-09-21$2.15$2.150——
2021-09-20$2.15$2.150——
2021-09-17$2.15$2.150——
2021-09-16$2.15$2.151,000——
2021-09-15$2.15$2.151,000——
2021-09-14$2.10$2.100——
2021-09-13$2.10$2.100——
2021-09-10$2.10$2.103,000——
2021-09-09$2.20$2.202,000——
2021-09-08$2.25$2.25100——
2021-09-07$2.30$2.30700——
2021-09-03$2.40$2.400——
2021-09-02$2.40$2.400——
2021-09-01$2.40$2.401,700——
2021-08-31$2.40$2.402,700——
2021-08-30$2.35$2.351,000——
2021-08-27$2.40$2.40500——
2021-08-26$2.42$2.420——
2021-08-25$2.42$2.421,000——
2021-08-24$2.41$2.418,400——
2021-08-23$2.40$2.404,300——
2021-08-20$2.20$2.201,600——
2021-08-19$2.20$2.20300——
2021-08-18$2.45$2.45300——
2021-08-17$2.50$2.50300——
2021-08-16$2.45$2.45700——
2021-08-13$2.55$2.550——
2021-08-12$2.55$2.550——
2021-08-11$2.55$2.550——
2021-08-10$2.55$2.55100——
2021-08-09$2.50$2.50100——
2021-08-06$2.37$2.371,700——
2021-08-05$2.50$2.50900——
2021-08-04$2.55$2.550——
2021-08-03$2.55$2.551,300——
2021-08-02$2.55$2.55400——
2021-07-30$2.60$2.600——
2021-07-29$2.60$2.600——
2021-07-28$2.60$2.600——
2021-07-27$2.60$2.60100——
2021-07-26$2.61$2.61700——
2021-07-23$2.60$2.60500——
2021-07-22$2.50$2.501,600——
2021-07-21$2.50$2.50100——
2021-07-20$2.50$2.500——
2021-07-19$2.50$2.50300——
2021-07-16$2.40$2.406,200——
2021-07-15$2.50$2.50400——
2021-07-14$2.50$2.50600——
2021-07-13$2.53$2.532,900——
2021-07-12$2.52$2.527,500——
2021-07-09$2.55$2.551,000——
2021-07-08$2.61$2.610——
2021-07-07$2.61$2.6124,300——
2021-07-06$2.70$2.702,100——
2021-07-02$2.65$2.65500——
2021-07-01$2.60$2.605,900——
2021-06-30$2.61$2.613,300——
2021-06-29$2.70$2.701,500——
2021-06-28$2.70$2.70100——
2021-06-25$2.70$2.701,500——
2021-06-24$2.74$2.744,500——
2021-06-23$2.66$2.666,000——
2021-06-22$2.61$2.6118,500——
2021-06-21$2.70$2.704,500——
2021-06-18$2.80$2.8010,300——
2021-06-17$2.75$2.755,600——
2021-06-16$2.80$2.8016,200——
2021-06-15$2.86$2.866,300——
2021-06-14$2.78$2.7819,500——
2021-06-11$2.88$2.888,900——
2021-06-10$3.00$3.0063,700——
2021-06-09$3.10$3.1045,500——
2021-06-08$3.00$3.0023,900——
2021-06-07$3.25$3.2516,500——
2021-06-04$3.14$3.1452,700——
2021-06-03$3.00$3.00117,600——
2021-06-02$2.87$2.8748,500——
2021-06-01$2.65$2.6516,200——
2021-05-28$2.90$2.9033,700——
2021-05-27$2.84$2.840——
2021-05-26$2.84$2.840——
2021-05-25$2.84$2.8418,200——
2021-05-24$2.90$2.909,900——
2021-05-21$2.85$2.857,400——
2021-05-20$2.85$2.8522,600——
2021-05-19$2.85$2.851,200——
2021-05-18$2.70$2.704,600——
2021-05-17$2.84$2.84500——
2021-05-14$2.85$2.8511,000——
2021-05-13$2.55$2.55600——
2021-05-12$2.85$2.851,800——
2021-05-11$2.90$2.901,700——
2021-05-10$2.94$2.9419,800——
2021-05-07$2.55$2.559,800——
2021-05-06$2.84$2.844,300——
2021-05-05$2.99$2.9911,600——
2021-05-04$2.99$2.990——
2021-05-03$2.99$2.99200——
2021-04-30$2.84$2.840——
2021-04-29$2.84$2.849,800——
2021-04-28$2.90$2.908,000——
2021-04-27$2.95$2.95500——
2021-04-26$3.00$3.005,400——
2021-04-23$3.00$3.0023,100——
2021-04-22$3.10$3.1014,300——
2021-04-21$3.30$3.3010,200——
2021-04-20$3.20$3.204,300——
2021-04-19$3.20$3.204,200——
2021-04-16$2.90$2.90600——
2021-04-15$3.00$3.008,100——
2021-04-14$2.70$2.701,500——
2021-04-13$2.75$2.758,100——
2021-04-12$2.64$2.6411,300——
2021-04-09$2.60$2.60300——
2021-04-08$2.55$2.552,300——
2021-04-07$2.65$2.658,000——
2021-04-06$2.55$2.550——
2021-04-05$2.55$2.552,100——
2021-04-01$2.49$2.491,100——
2021-03-31$2.50$2.509,300——
2021-03-30$2.75$2.75300——
2021-03-29$2.60$2.600——
2021-03-26$2.60$2.600——
2021-03-25$2.60$2.606,100——
2021-03-24$2.95$2.954,200——
2021-03-23$2.99$2.996,900——
2021-03-22$2.95$2.9511,600——
2021-03-19$3.00$3.003,200——
2021-03-18$2.95$2.952,200——
2021-03-17$3.00$3.002,300——
2021-03-16$2.98$2.985,000——
2021-03-15$3.00$3.003,900——
2021-03-12$2.80$2.8026,300——
2021-03-11$3.25$3.258,400——
2021-03-10$3.50$3.507,000——
2021-03-09$3.50$3.5027,600——
2021-03-08$3.35$3.3534,700——
2021-03-05$2.95$2.959,200——
2021-03-04$2.60$2.602,400——
2021-03-03$2.55$2.5525,700——
2021-03-02$2.00$2.002,000——
2021-03-01$2.20$2.200——
2021-02-26$2.20$2.20100——
2021-02-25$2.20$2.2018,400——
2021-02-24$2.40$2.4019,900——
2021-02-23$2.50$2.506,800——
2021-02-22$3.00$3.004,900——
2021-02-19$3.30$3.30800——
2021-02-18$3.30$3.301,300——
2021-02-17$3.50$3.501,200——
2021-02-16$3.50$3.503,300——
2021-02-12$3.45$3.4544,400——
2021-02-11$3.40$3.406,100——
2021-02-10$3.86$3.86300——
2021-02-09$3.60$3.602,800——
2021-02-08$3.70$3.70800——
2021-02-05$3.92$3.923,200——
2021-02-04$3.98$3.989,100——
2021-02-03$3.81$3.815,700——
2021-02-02$3.98$3.987,200——
2021-02-01$4.00$4.0051,300——
2021-01-29$3.53$3.5389,100——
2021-01-28$3.00$3.004,800——
2021-01-27$2.90$2.90700——
2021-01-26$2.95$2.950——
2021-01-25$2.95$2.953,600——
2021-01-22$2.88$2.882,600——
2021-01-21$3.00$3.0017,700——
2021-01-20$3.00$3.0010,500——
2021-01-19$2.40$2.4031,600——
2021-01-15$2.01$2.013,700——
2021-01-14$1.55$1.553,400——
2021-01-13$1.85$1.8527,700——
2021-01-12$1.41$1.4111,300——
2021-01-11$1.15$1.155,200——
2021-01-08$1.60$1.6059,700——