Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.0550	0.0594	0.0451	0.0515	13,584	+0.00(+3.00%)
Feb 05, 2026	0.0512	0.0512	0.0500	0.0500	42,500	-0.00(-7.06%)
Feb 04, 2026	0.0500	0.0538	0.0500	0.0538	23,750	-0.00(-2.54%)
Feb 03, 2026	0.0552	0.0552	0.0500	0.0552	55,220	-0.00(-3.50%)
Feb 02, 2026	0.0560	0.0602	0.0514	0.0572	37,020	+0.00(+0.18%)
Jan 30, 2026	0.0580	0.0616	0.0503	0.0571	5,460	-0.00(-6.39%)
Jan 29, 2026	0.0580	0.0615	0.0548	0.0610	170,950	+0.00(+1.84%)
Jan 28, 2026	0.0535	0.0616	0.0535	0.0599	319,709	+0.00(+0.00%)
Jan 27, 2026	0.0523	0.0599	0.0500	0.0599	153,022	+0.01(+30.22%)
Jan 26, 2026	0.0469	0.0502	0.0450	0.0460	56,106	+0.00(+2.22%)
Jan 23, 2026	0.0450	0.0475	0.0450	0.0450	138,192	-0.00(-1.75%)
Jan 22, 2026	0.0475	0.0500	0.0422	0.0458	143,377	+0.00(+0.88%)
Jan 21, 2026	0.0446	0.0500	0.0414	0.0454	150,682	+0.00(+0.89%)
Jan 20, 2026	0.0456	0.0500	0.0430	0.0450	28,051	-0.01(-10.00%)
Jan 16, 2026	0.0450	0.0800	0.0380	0.0500	427,113	+0.01(+12.11%)
Jan 15, 2026	0.0838	0.0838	0.0400	0.0446	52,549	-0.00(-6.11%)
Jan 14, 2026	0.0500	0.0500	0.0460	0.0475	35,575	-0.00(-5.00%)
Jan 13, 2026	0.0600	0.0600	0.0475	0.0500	62,008	-0.01(-16.67%)
Jan 12, 2026	0.0600	0.0700	0.0550	0.0600	89,434	-0.01(-14.29%)
Jan 09, 2026	0.0831	0.0850	0.0700	0.0700	45,292	-0.02(-21.79%)
Jan 08, 2026	0.0800	0.0895	0.0740	0.0895	172,225	+0.00(+5.29%)
Jan 07, 2026	0.0920	0.0950	0.0750	0.0850	42,148	-0.00(-5.56%)
Jan 06, 2026	0.0960	0.1100	0.0774	0.0900	219,293	+0.02(+23.97%)
Jan 05, 2026	0.0752	0.1100	0.0703	0.0726	355,744	-0.02(-18.43%)
Jan 02, 2026	0.1000	0.1071	0.0797	0.0890	120,036	-0.00(-4.30%)
Dec 31, 2025	0.0852	0.0983	0.0850	0.0930	52,621	+0.00(+0.98%)
Dec 30, 2025	0.0537	0.0925	0.0500	0.0921	587,513	+0.04(+78.83%)
Dec 29, 2025	0.0369	0.0536	0.0340	0.0515	270,256	+0.01(+29.72%)
Dec 26, 2025	0.0397	0.0397	0.0380	0.0397	92,849	+0.00(+4.75%)
Dec 24, 2025	0.0477	0.0477	0.0379	0.0379	21,245	+0.00(+8.29%)
Dec 23, 2025	0.0400	0.0400	0.0337	0.0350	206,339	-0.01(-19.72%)
Dec 22, 2025	0.0396	0.0500	0.0396	0.0436	93,499	-0.00(-0.23%)
Dec 19, 2025	0.0500	0.0549	0.0400	0.0437	49,227	-0.00(-2.02%)
Dec 18, 2025	0.0480	0.0510	0.0446	0.0446	143,423	-0.01(-10.62%)
Dec 17, 2025	0.0524	0.0524	0.0498	0.0499	150,658	+0.00(+0.81%)
Dec 16, 2025	0.0600	0.0749	0.0495	0.0495	369,529	-0.02(-26.67%)
Dec 15, 2025	0.0675	0.0749	0.0650	0.0675	8,683	-0.00(-0.74%)
Dec 12, 2025	0.0790	0.0799	0.0600	0.0680	136,972	-0.01(-9.93%)
Dec 11, 2025	0.0775	0.0800	0.0710	0.0755	90,170	+0.00(+0.40%)
Dec 10, 2025	0.0990	0.0990	0.0703	0.0752	275,684	-0.01(-15.98%)
Dec 09, 2025	0.0764	0.0965	0.0764	0.0895	76,783	+0.00(+0.45%)
Dec 08, 2025	0.0900	0.0950	0.0891	0.0891	31,622	-0.01(-7.57%)
Dec 05, 2025	0.0985	0.1036	0.0910	0.0964	103,876	-0.00(-3.12%)
Dec 04, 2025	0.0938	0.1007	0.0900	0.0995	26,350	-0.00(-0.50%)
Dec 03, 2025	0.1000	0.1350	0.0800	0.1000	129,431	+0.02(+21.21%)
Dec 02, 2025	0.1000	0.1021	0.0825	0.0825	247,087	-0.03(-26.40%)

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 Privacy Policy and Terms Of Service.

Givbux Inc (OP:GBUX)

Historical Prices

Starting at $3.75/week.

Subscribe Today