Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Givbux Inc (OP:GBUX)

3.250 -0.060 (-1.81%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2025 3.200 3.340 3.010 3.250 14,398 -0.06(-1.81%)
Apr 28, 2025 3.190 3.330 2.930 3.310 9,311 -0.01(-0.30%)
Apr 25, 2025 3.000 3.320 2.880 3.320 23,645 +0.31(+10.41%)
Apr 24, 2025 3.200 3.350 2.860 3.007 52,218 -0.28(-8.60%)
Apr 23, 2025 3.300 3.500 2.950 3.290 54,741 -0.01(-0.30%)
Apr 22, 2025 3.300 3.600 3.010 3.300 67,422 +0.13(+4.10%)
Apr 21, 2025 3.750 3.750 2.900 3.170 112,737 -0.43(-11.94%)
Apr 17, 2025 4.000 4.000 3.230 3.600 92,336 -0.43(-10.67%)
Apr 16, 2025 3.950 4.100 3.070 4.030 70,297 -0.00(-0.06%)
Apr 15, 2025 4.680 4.930 3.820 4.032 49,301 -0.70(-14.75%)
Apr 14, 2025 5.530 5.550 4.460 4.730 31,550 -0.77(-14.00%)
Apr 11, 2025 5.880 5.880 4.510 5.500 34,674 -0.35(-5.98%)
Apr 10, 2025 7.070 7.070 5.600 5.850 23,641 -1.22(-17.26%)
Apr 09, 2025 5.500 7.070 4.510 7.070 65,508 +1.79(+33.90%)
Apr 08, 2025 9.150 9.150 5.000 5.280 91,587 -3.72(-41.33%)
Apr 07, 2025 8.100 9.880 8.000 9.000 59,585 +0.93(+11.52%)
Apr 04, 2025 7.350 9.000 7.000 8.070 66,684 +1.07(+15.29%)
Apr 03, 2025 5.800 7.120 5.800 7.000 45,021 +1.44(+25.90%)
Apr 02, 2025 6.020 6.150 5.560 5.560 7,019 -0.44(-7.33%)
Apr 01, 2025 6.760 6.760 5.810 6.000 14,071 -0.70(-10.45%)
Mar 31, 2025 6.470 7.200 6.330 6.700 22,847 +0.68(+11.30%)
Mar 28, 2025 5.600 6.270 5.000 6.020 25,867 -0.23(-3.68%)
Mar 27, 2025 6.150 6.340 5.700 6.250 29,567 -0.14(-2.19%)
Mar 26, 2025 6.100 6.800 5.520 6.390 20,571 +0.46(+7.76%)
Mar 25, 2025 5.160 6.550 5.160 5.930 33,903 +0.83(+16.27%)
Mar 24, 2025 3.720 5.100 3.500 5.100 63,861 +1.78(+53.61%)
Mar 21, 2025 2.220 3.700 2.180 3.320 31,464 +0.92(+38.33%)
Mar 20, 2025 2.440 2.440 1.808 2.400 31,149 -0.04(-1.64%)
Mar 19, 2025 3.200 3.350 1.840 2.440 35,203 -0.68(-21.79%)
Mar 18, 2025 3.900 3.990 3.120 3.120 8,796 -0.46(-12.85%)
Mar 17, 2025 4.080 4.090 3.210 3.580 18,615 -0.51(-12.47%)
Mar 14, 2025 4.025 4.210 4.000 4.090 11,848 +0.06(+1.49%)
Mar 13, 2025 3.800 4.240 3.800 4.030 14,290 +0.08(+2.03%)
Mar 12, 2025 4.040 4.040 3.700 3.950 8,617 -0.10(-2.38%)
Mar 11, 2025 4.150 4.150 3.906 4.046 7,603 +0.05(+1.16%)
Mar 10, 2025 4.100 4.180 3.840 4.000 10,524 -0.07(-1.72%)
Mar 07, 2025 3.740 4.080 3.300 4.070 21,478 +0.57(+16.29%)
Mar 06, 2025 3.880 4.120 3.260 3.500 14,032 -0.45(-11.39%)
Mar 05, 2025 3.990 4.100 3.790 3.950 34,350 -0.14(-3.42%)
Mar 04, 2025 3.490 4.645 3.490 4.090 41,646 +0.63(+18.21%)
Mar 03, 2025 4.180 4.500 3.380 3.460 18,872 -0.58(-14.36%)
Feb 28, 2025 4.500 4.510 3.700 4.040 29,920 -0.48(-10.62%)
Feb 27, 2025 5.260 5.770 4.120 4.520 68,225 -0.88(-16.30%)
Feb 26, 2025 5.760 6.430 5.110 5.400 30,977 -0.35(-6.09%)
Feb 25, 2025 5.760 5.760 3.590 5.750 97,318 -0.01(-0.17%)
Feb 24, 2025 7.520 7.640 5.250 5.760 70,641 -1.78(-23.61%)
Feb 21, 2025 8.440 8.440 7.370 7.540 49,372 -0.80(-9.59%)
Feb 20, 2025 8.800 9.770 7.200 8.340 75,245 -0.46(-5.23%)
Feb 19, 2025 9.480 10.05 8.570 8.800 84,608 -0.50(-5.38%)
Feb 18, 2025 7.700 9.480 7.400 9.300 126,074 +1.90(+25.68%)
Feb 14, 2025 8.110 8.750 6.850 7.400 138,327 -0.60(-7.50%)
Feb 13, 2025 6.400 8.100 6.335 8.000 175,739 +1.63(+25.59%)
Feb 12, 2025 6.140 6.400 5.260 6.370 129,098 +0.45(+7.60%)
Feb 11, 2025 3.910 6.190 3.890 5.920 208,206 +2.17(+57.87%)
Feb 10, 2025 2.800 3.800 2.420 3.750 94,759 +1.09(+40.85%)
Feb 07, 2025 2.440 2.790 2.340 2.663 15,378 +0.24(+10.02%)
Feb 06, 2025 2.090 2.650 2.080 2.420 21,200 +0.32(+15.24%)
Feb 05, 2025 2.170 2.170 2.060 2.100 4,955 -0.20(-8.70%)
Feb 04, 2025 2.300 2.450 1.760 2.300 28,848 +0.01(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.