Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.356
+0.156 (13.00%)
May 9, 2025, 10:47 AM - Market open
Infobird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.11 | 1.25 | 1.11 | 1.20 | 1.20 | 7.62% | 22,617 |
| May 7, 2025 | 1.06 | 1.17 | 1.05 | 1.12 | 1.12 | 5.69% | 28,183 |
| May 6, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 2.43% | 4,537 |
| May 5, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 5,856 |
| May 2, 2025 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | 3.96% | 12,202 |
| May 1, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 4.09% | 4,739 |
| Apr 30, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -1.99% | 9,292 |
| Apr 29, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -3.88% | 7,065 |
| Apr 28, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 10,784 |
| Apr 25, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | 1.98% | 13,546 |
| Apr 24, 2025 | 0.97 | 1.06 | 0.97 | 1.01 | 1.01 | 1.00% | 31,959 |
| Apr 23, 2025 | 0.93 | 1.07 | 0.93 | 1.00 | 1.00 | 7.38% | 57,023 |
| Apr 22, 2025 | 0.99 | 1.01 | 0.93 | 0.93 | 0.93 | -10.45% | 14,149 |
| Apr 21, 2025 | 1.25 | 1.25 | 0.89 | 1.04 | 1.04 | -14.75% | 127,562 |
| Apr 17, 2025 | 1.27 | 1.27 | 1.15 | 1.22 | 1.22 | -7.51% | 29,150 |
| Apr 16, 2025 | 1.38 | 1.42 | 1.25 | 1.32 | 1.32 | -7.11% | 29,809 |
| Apr 15, 2025 | 1.17 | 1.50 | 1.17 | 1.42 | 1.42 | 20.75% | 20,681 |
| Apr 14, 2025 | 1.19 | 1.23 | 1.11 | 1.18 | 1.18 | -1.18% | 11,243 |
| Apr 11, 2025 | 1.28 | 1.28 | 1.16 | 1.19 | 1.19 | 1.71% | 14,157 |
| Apr 10, 2025 | 1.50 | 1.50 | 1.17 | 1.17 | 1.17 | -18.18% | 47,365 |
| Apr 9, 2025 | 1.41 | 1.48 | 1.36 | 1.43 | 1.43 | 2.14% | 14,700 |
| Apr 8, 2025 | 1.40 | 1.50 | 1.32 | 1.40 | 1.40 | -3.45% | 20,278 |
| Apr 7, 2025 | 1.50 | 1.51 | 1.38 | 1.45 | 1.45 | -1.36% | 19,026 |
| Apr 4, 2025 | 1.38 | 1.47 | 1.33 | 1.47 | 1.47 | 2.80% | 11,464 |
| Apr 3, 2025 | 1.42 | 1.49 | 1.42 | 1.43 | 1.43 | -3.38% | 6,677 |
| Apr 2, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.33% | 3,337 |
| Apr 1, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 3.09% | 4,719 |
| Mar 31, 2025 | 1.47 | 1.49 | 1.40 | 1.46 | 1.46 | -3.71% | 14,226 |
| Mar 28, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -5.27% | 5,396 |
| Mar 27, 2025 | 1.59 | 1.62 | 1.55 | 1.60 | 1.60 | 0.95% | 8,357 |
| Mar 26, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 11,363 |
| Mar 25, 2025 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -1.91% | 7,337 |
| Mar 24, 2025 | 1.52 | 1.67 | 1.51 | 1.57 | 1.57 | -3.15% | 8,112 |
| Mar 21, 2025 | 1.55 | 1.62 | 1.53 | 1.62 | 1.62 | -0.55% | 6,137 |
| Mar 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 2,591 |
| Mar 19, 2025 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | -3.55% | 1,722 |
| Mar 18, 2025 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 3.05% | 8,459 |
| Mar 17, 2025 | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | 3.14% | 1,333 |
| Mar 14, 2025 | 1.52 | 1.63 | 1.52 | 1.59 | 1.59 | 5.30% | 8,367 |
| Mar 13, 2025 | 1.55 | 1.61 | 1.46 | 1.51 | 1.51 | -7.93% | 18,595 |
| Mar 12, 2025 | 1.64 | 1.71 | 1.54 | 1.64 | 1.64 | 3.80% | 12,459 |
| Mar 11, 2025 | 1.46 | 1.58 | 1.46 | 1.58 | 1.58 | 7.48% | 5,229 |
| Mar 10, 2025 | 1.52 | 1.60 | 1.47 | 1.47 | 1.47 | -6.96% | 13,518 |
| Mar 7, 2025 | 1.56 | 1.65 | 1.56 | 1.58 | 1.58 | - | 6,994 |
| Mar 6, 2025 | 1.62 | 1.68 | 1.55 | 1.58 | 1.58 | 5.33% | 10,029 |
| Mar 5, 2025 | 1.41 | 1.54 | 1.41 | 1.50 | 1.50 | 7.14% | 16,578 |
| Mar 4, 2025 | 1.71 | 1.71 | 1.38 | 1.40 | 1.40 | -19.08% | 45,910 |
| Mar 3, 2025 | 1.81 | 1.85 | 1.71 | 1.73 | 1.73 | -0.57% | 9,816 |
| Feb 28, 2025 | 1.81 | 1.82 | 1.70 | 1.74 | 1.74 | -4.92% | 31,929 |
| Feb 27, 2025 | 1.91 | 2.02 | 1.81 | 1.83 | 1.83 | -3.68% | 81,244 |