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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.00$4.00600——
2023-12-28$4.10$4.10100——
2023-12-27$4.00$4.001,000——
2023-12-26$3.80$3.806,400——
2023-12-22$3.92$3.9220,300——
2023-12-21$4.00$4.00300——
2023-12-20$4.04$4.041,500——
2023-12-19$4.00$4.001,900——
2023-12-18$4.00$4.005,600——
2023-12-15$4.00$4.002,700——
2023-12-14$4.10$4.102,400——
2023-12-13$3.76$3.766,400——
2023-12-12$3.84$3.841,100——
2023-12-11$3.88$3.880——
2023-12-08$3.88$3.880——
2023-12-07$3.88$3.880——
2023-12-06$3.88$3.881,100——
2023-12-05$3.91$3.910——
2023-12-04$3.91$3.910——
2023-12-01$3.91$3.910——
2023-11-30$3.91$3.910——
2023-11-29$3.91$3.910——
2023-11-28$3.91$3.918,100——
2023-11-27$4.00$4.00600——
2023-11-24$4.10$4.10300——
2023-11-22$3.99$3.99500——
2023-11-21$4.09$4.0922,100——
2023-11-20$4.10$4.10300——
2023-11-17$4.00$4.003,300——
2023-11-16$4.00$4.00100——
2023-11-15$4.00$4.004,000——
2023-11-14$4.00$4.006,100——
2023-11-13$4.10$4.100——
2023-11-10$4.10$4.100——
2023-11-09$4.10$4.102,500——
2023-11-08$4.20$4.205,300——
2023-11-07$4.15$4.15100——
2023-11-06$4.20$4.209,400——
2023-11-03$4.25$4.252,900——
2023-11-02$4.45$4.454,200——
2023-11-01$4.09$4.093,100——
2023-10-31$3.70$3.705,100——
2023-10-30$3.70$3.70400——
2023-10-27$3.60$3.60300——
2023-10-26$3.70$3.702,400——
2023-10-25$3.15$3.1517,600——
2023-10-24$3.24$3.244,900——
2023-10-23$3.40$3.4024,000——
2023-10-20$3.90$3.9022,500——
2023-10-19$4.15$4.150——
2023-10-18$4.15$4.15500——
2023-10-17$4.10$4.10600——
2023-10-16$4.25$4.250——
2023-10-13$4.25$4.25900——
2023-10-12$4.20$4.205,300——
2023-10-11$4.25$4.250——
2023-10-10$4.25$4.25800——
2023-10-09$4.26$4.26600——
2023-10-06$4.30$4.30700——
2023-10-05$4.10$4.104,600——
2023-10-04$4.33$4.3310,000——
2023-10-03$4.05$4.05400——
2023-10-02$4.30$4.300——
2023-09-29$4.30$4.30200——
2023-09-28$4.30$4.301,000——
2023-09-27$4.20$4.20600——
2023-09-26$4.40$4.401,800——
2023-09-25$4.45$4.45500——
2023-09-22$4.40$4.40600——
2023-09-21$4.00$4.001,400——
2023-09-20$4.10$4.10700——
2023-09-19$4.08$4.081,100——
2023-09-18$4.45$4.450——
2023-09-15$4.45$4.455,900——
2023-09-14$4.00$4.003,400——
2023-09-13$4.40$4.40100——
2023-09-12$4.40$4.400——
2023-09-11$4.40$4.40600——
2023-09-08$4.45$4.45800——
2023-09-07$4.40$4.40800——
2023-09-06$4.45$4.450——
2023-09-05$4.45$4.451,100——
2023-09-01$4.45$4.45200——
2023-08-31$4.45$4.455,600——
2023-08-30$4.45$4.45700——
2023-08-29$4.50$4.50700——
2023-08-28$4.60$4.607,400——
2023-08-25$4.49$4.49600——
2023-08-24$4.35$4.351,000——
2023-08-23$4.60$4.603,300——
2023-08-22$4.59$4.5963,400——
2023-08-21$4.58$4.5822,000——
2023-08-18$4.56$4.560——
2023-08-17$4.56$4.567,200——
2023-08-16$4.51$4.513,300——
2023-08-15$4.50$4.5041,600——
2023-08-14$4.55$4.559,100——
2023-08-11$4.60$4.603,300——
2023-08-10$4.55$4.5518,900——
2023-08-09$4.50$4.5010,000——
2023-08-08$4.49$4.4921,800——
2023-08-07$4.47$4.475,200——
2023-08-04$4.39$4.391,100——
2023-08-03$4.34$4.3415,300——
2023-08-02$4.27$4.2716,800——
2023-08-01$4.25$4.2524,600——
2023-07-31$4.20$4.207,800——
2023-07-28$4.16$4.16700——
2023-07-27$4.00$4.0031,200——
2023-07-26$3.88$3.8841,100——
2023-07-25$3.80$3.808,300——
2023-07-24$3.70$3.700——
2023-07-21$3.70$3.701,700——
2023-07-20$3.60$3.603,400——
2023-07-19$3.52$3.526,700——
2023-07-18$3.40$3.4023,700——
2023-07-17$3.22$3.221,200——
2023-07-14$3.30$3.3028,100——
2023-07-13$3.30$3.307,900——
2023-07-12$3.25$3.25200——
2023-07-11$3.25$3.257,600——
2023-07-10$2.97$2.9728,300——
2023-07-07$3.13$3.130——
2023-07-06$3.13$3.1310,000——
2023-07-05$3.05$3.059,400——
2023-07-03$3.00$3.005,500——
2023-06-30$3.00$3.0016,800——
2023-06-29$2.88$2.8814,900——
2023-06-28$3.00$3.008,600——
2023-06-27$3.12$3.1212,600——
2023-06-26$3.18$3.185,600——
2023-06-23$3.14$3.142,500——
2023-06-22$3.10$3.103,200——
2023-06-21$3.10$3.103,000——
2023-06-20$3.00$3.002,700——
2023-06-16$3.05$3.0523,700——
2023-06-15$2.95$2.951,600——
2023-06-14$2.90$2.906,000——
2023-06-13$2.98$2.983,300——
2023-06-12$2.94$2.942,500——
2023-06-09$3.00$3.000——
2023-06-08$3.00$3.000——
2023-06-07$3.00$3.0015,400——
2023-06-06$3.10$3.1014,300——
2023-06-05$2.98$2.983,300——
2023-06-02$2.98$2.98100——
2023-06-01$2.90$2.90500——
2023-05-31$2.90$2.902,100——
2023-05-30$2.95$2.9510,600——
2023-05-26$3.00$3.00700——
2023-05-25$3.00$3.00200——
2023-05-24$3.00$3.001,700——
2023-05-23$2.97$2.971,300——
2023-05-22$2.90$2.901,100——
2023-05-19$2.88$2.88700——
2023-05-18$2.92$2.929,600——
2023-05-17$3.00$3.001,300——
2023-05-16$3.13$3.13600——
2023-05-15$3.15$3.156,900——
2023-05-12$3.18$3.182,200——
2023-05-11$3.30$3.302,700——
2023-05-10$3.23$3.235,300——
2023-05-09$3.15$3.151,300——
2023-05-08$3.05$3.051,200——
2023-05-05$3.25$3.251,400——
2023-05-04$3.13$3.131,200——
2023-05-03$3.10$3.1033,400——
2023-05-02$2.94$2.9442,500——
2023-05-01$2.99$2.9978,100——
2023-04-28$3.15$3.15105,700——
2023-04-27$3.50$3.5023,900——
2023-04-26$3.60$3.601,000——
2023-04-25$3.70$3.708,200——
2023-04-24$3.50$3.50800——
2023-04-21$3.49$3.49100——
2023-04-20$3.40$3.40700——
2023-04-19$3.49$3.491,700——
2023-04-18$3.65$3.6532,700——
2023-04-17$3.50$3.502,100——
2023-04-14$3.50$3.5056,300——
2023-04-13$3.46$3.460——
2023-04-12$3.46$3.46700——
2023-04-11$3.48$3.481,000——
2023-04-10$3.50$3.502,100——
2023-04-06$3.50$3.5010,600——
2023-04-05$3.30$3.3023,400——
2023-04-04$3.30$3.30300——
2023-04-03$3.25$3.255,500——
2023-03-31$3.35$3.351,300——
2023-03-30$3.39$3.39500——
2023-03-29$3.39$3.39400——
2023-03-28$3.37$3.3712,200——
2023-03-27$3.30$3.305,000——
2023-03-24$3.30$3.3017,200——
2023-03-23$3.20$3.20200——
2023-03-22$3.30$3.302,600——
2023-03-21$3.30$3.30400——
2023-03-20$3.30$3.300——
2023-03-17$3.30$3.302,200——
2023-03-16$3.30$3.30300——
2023-03-15$3.30$3.30400——
2023-03-14$3.25$3.25400——
2023-03-13$3.30$3.30300——
2023-03-10$3.32$3.32800——
2023-03-09$3.30$3.304,200——
2023-03-08$3.25$3.25500——
2023-03-07$3.23$3.23500——
2023-03-06$3.25$3.25400——
2023-03-03$3.25$3.253,700——
2023-03-02$3.20$3.207,700——
2023-03-01$3.20$3.20500——
2023-02-28$3.19$3.1923,900——
2023-02-27$3.13$3.1332,600——
2023-02-24$3.00$3.004,800——
2023-02-23$2.99$2.994,500——
2023-02-22$3.00$3.0011,100——
2023-02-21$2.77$2.771,700——
2023-02-17$2.77$2.7727,200——
2023-02-16$3.00$3.0053,800——
2023-02-15$1.90$1.900——
2023-02-14$1.90$1.900——
2023-02-13$1.90$1.900——
2023-02-10$1.90$1.90800——
2023-02-09$1.90$1.900——
2023-02-08$1.90$1.900——
2023-02-07$1.90$1.900——
2023-02-06$1.90$1.90200——
2023-02-03$2.00$2.002,600——
2023-02-02$1.77$1.770——
2023-02-01$1.77$1.770——
2023-01-31$1.77$1.77100——
2023-01-30$1.55$1.551,600——
2023-01-27$1.48$1.48700——
2023-01-26$1.50$1.50400——
2023-01-25$1.50$1.50400——
2023-01-24$1.45$1.45900——
2023-01-23$1.50$1.502,900——
2023-01-20$1.40$1.40100——
2023-01-19$1.38$1.381,100——
2023-01-18$1.38$1.380——
2023-01-17$1.38$1.38600——
2023-01-13$1.45$1.450——
2023-01-12$1.45$1.45200——
2023-01-11$1.50$1.506,800——
2023-01-10$1.35$1.354,200——
2023-01-09$1.40$1.40100——
2023-01-06$1.42$1.420——
2023-01-05$1.42$1.42400——
2023-01-04$1.42$1.420——
2023-01-03$1.42$1.420——