Skip to main content
Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.891
-0.029 (-1.51%)
At close: Jan 31, 2025, 4:00 PM
1.904
+0.013 (0.69%)
After-hours: Jan 31, 2025, 6:16 PM EST

Infobird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.942.041.861.891.890.59%16,718
Jan 30, 20252.102.101.861.881.88-13.36%57,359
Jan 29, 20252.152.172.022.172.176.37%191,587
Jan 28, 20252.082.091.972.042.04-2.86%27,827
Jan 27, 20252.292.362.012.102.10-2.33%169,499
Jan 24, 20252.092.212.092.152.150.47%9,654
Jan 23, 20252.082.142.002.142.142.39%11,034
Jan 22, 20252.062.132.012.092.091.95%19,531
Jan 21, 20252.162.162.022.052.05-3.30%10,873
Jan 17, 20252.102.162.062.122.121.19%11,405
Jan 16, 20252.352.352.062.102.10-0.71%14,349
Jan 15, 20252.152.222.062.112.112.43%9,721
Jan 14, 20252.592.592.012.062.06-4.63%20,565
Jan 13, 20252.312.312.152.162.16-5.05%17,848
Jan 10, 20252.232.372.222.282.280.44%11,748
Jan 8, 20252.432.492.202.272.27-7.55%21,030
Jan 7, 20252.452.592.412.452.451.66%15,087
Jan 6, 20252.572.652.402.412.41-3.79%31,427
Jan 3, 20252.372.542.362.512.516.14%18,719
Jan 2, 20252.282.462.282.362.364.42%9,888
Dec 31, 20242.552.642.152.262.26-12.23%76,658
Dec 30, 20242.522.702.372.582.58-0.19%102,035
Dec 27, 20242.432.602.402.582.583.61%34,584
Dec 26, 20242.142.562.132.492.4913.70%51,540
Dec 24, 20242.152.212.042.192.193.79%11,785
Dec 23, 20242.242.242.082.112.11-5.85%22,424
Dec 20, 20242.272.281.752.242.24-2.99%59,568
Dec 19, 20242.102.312.022.312.318.71%29,052
Dec 18, 20242.252.352.042.132.13-1.16%93,452
Dec 17, 20242.082.242.012.152.151.42%37,175
Dec 16, 20242.282.282.062.122.12-4.93%31,751
Dec 13, 20242.352.372.212.232.23-7.08%24,210
Dec 12, 20242.472.472.262.402.40-0.83%30,422
Dec 11, 20242.482.602.372.422.42-5.84%60,850
Dec 10, 20242.712.712.502.572.570.78%59,988
Dec 9, 20242.382.742.382.552.55-6.59%93,629
Dec 6, 20242.602.832.582.732.733.41%272,751
Dec 5, 20242.332.722.332.642.648.64%66,044
Dec 4, 20242.222.462.202.432.430.41%132,171
Dec 3, 20242.733.092.392.422.42-20.66%230,204
Dec 2, 20243.233.322.433.053.05-7.58%557,195
Nov 29, 20242.443.302.373.303.3025.00%1,066,269
Nov 27, 20242.332.672.122.642.6445.05%13,075,931
Nov 26, 20241.911.911.801.821.82-5.21%4,778,066
Nov 25, 20241.901.971.821.921.924.35%27,107
Nov 22, 20241.901.901.751.841.843.95%12,012
Nov 21, 20241.721.831.721.771.771.14%14,795
Nov 20, 20241.811.901.751.751.75-3.31%15,489
Nov 19, 20241.861.861.801.811.81-2.69%10,539
Nov 18, 20241.871.931.711.861.86-0.80%28,459
Nov 15, 20242.052.171.851.881.88-8.09%52,878
Nov 14, 20242.152.192.042.042.04-6.85%15,724
Nov 13, 20242.202.252.032.192.19-3.10%58,594
Nov 12, 20242.002.302.002.262.269.18%142,277
Nov 11, 20241.982.081.982.072.071.97%11,771
Nov 8, 20242.102.102.012.032.03-4.25%8,358
Nov 7, 20242.112.152.002.122.120.47%10,828
Nov 6, 20242.222.252.042.112.11-4.95%50,357
Nov 5, 20242.002.222.002.222.2211.00%49,137
Nov 4, 20241.942.041.912.002.003.09%31,395
Nov 1, 20241.931.971.911.941.94-16,799
Oct 31, 20242.072.071.901.941.942.11%3,976
Oct 30, 20241.962.001.901.901.90-2.56%16,704
Oct 29, 20241.901.971.901.951.951.04%19,749
Oct 28, 20241.941.981.861.931.930.52%12,288
Oct 25, 20242.022.051.911.921.920.31%33,155
Oct 24, 20241.912.131.911.911.91-2.35%55,502
Oct 23, 20241.872.031.871.961.96-28,863
Oct 22, 20241.972.091.931.961.961.55%31,803
Oct 21, 20241.971.971.921.931.93-14,217
Oct 18, 20241.921.981.851.931.932.66%19,566
Oct 17, 20241.982.001.801.881.88-4.57%51,084
Oct 16, 20241.902.021.891.971.971.55%38,541
Oct 15, 20241.942.041.901.941.94-174,108
Oct 14, 20242.002.101.921.941.94-1.02%20,634
Oct 11, 20242.082.111.921.961.96-7.55%59,403
Oct 10, 20242.062.191.962.122.122.91%45,467
Oct 9, 20242.022.122.002.062.061.98%32,127
Oct 8, 20242.152.152.002.022.02-6.91%33,997
Oct 7, 20242.112.232.112.172.172.84%67,038
Oct 4, 20242.072.142.062.112.111.93%32,363
Oct 3, 20242.152.172.022.072.07-3.72%27,377
Oct 2, 20242.052.171.952.152.156.44%69,747
Oct 1, 20242.222.222.022.022.02-10.22%36,867
Sep 30, 20241.962.361.962.252.2514.80%185,385
Sep 27, 20241.931.981.861.961.966.52%24,248
Sep 26, 20241.951.951.741.841.84-0.76%24,128
Sep 25, 20241.951.971.851.851.85-7.30%19,306
Sep 24, 20241.932.001.852.002.008.11%23,366
Sep 23, 20241.861.921.851.851.85-5,479
Sep 20, 20241.881.951.851.851.85-2.63%12,335
Sep 19, 20241.901.961.851.901.903.26%14,248
Sep 18, 20241.861.861.821.841.84-2.13%3,084
Sep 17, 20241.781.901.781.881.886.21%19,445
Sep 16, 20241.761.811.721.771.773.51%4,984
Sep 13, 20241.801.881.661.711.71-5.00%18,979
Sep 12, 20241.891.891.801.801.801.69%8,615
Sep 11, 20241.801.851.761.771.772.31%8,408
Sep 10, 20241.731.751.701.731.73-5,523
Sep 9, 20241.661.741.661.731.732.98%3,189