Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.580
+0.120 (8.22%)
Mar 11, 2025, 4:00 PM EST - Market closed
Infobird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.46 | 1.58 | 1.46 | 1.58 | 1.58 | 7.48% | 5,221 |
| 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 |
| Feb 26, 2025 | 1.83 | 1.90 | 1.82 | 1.90 | 1.90 | 3.83% | 19,499 |
| Feb 25, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -5.13% | 19,670 |
| Feb 24, 2025 | 1.99 | 2.02 | 1.85 | 1.93 | 1.93 | -5.21% | 15,662 |
| Feb 21, 2025 | 2.01 | 2.21 | 1.93 | 2.04 | 2.04 | 3.04% | 74,912 |
| Feb 20, 2025 | 1.94 | 2.03 | 1.87 | 1.98 | 1.98 | 2.33% | 17,108 |
| Feb 19, 2025 | 2.01 | 2.01 | 1.92 | 1.93 | 1.93 | -0.92% | 6,090 |
| Feb 18, 2025 | 1.92 | 2.02 | 1.92 | 1.95 | 1.95 | 2.53% | 11,576 |
| Feb 14, 2025 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 2.15% | 13,686 |
| Feb 13, 2025 | 1.92 | 1.92 | 1.82 | 1.86 | 1.86 | - | 15,541 |
| Feb 12, 2025 | 1.85 | 1.88 | 1.79 | 1.86 | 1.86 | 0.54% | 6,203 |
| Feb 11, 2025 | 1.87 | 1.90 | 1.80 | 1.85 | 1.85 | -1.07% | 16,055 |
| Feb 10, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | - | 13,637 |
| Feb 7, 2025 | 1.89 | 1.92 | 1.85 | 1.87 | 1.87 | -1.06% | 9,113 |
| Feb 6, 2025 | 2.00 | 2.00 | 1.87 | 1.89 | 1.89 | 0.27% | 12,068 |
| Feb 5, 2025 | 1.86 | 1.95 | 1.86 | 1.89 | 1.89 | -3.33% | 8,350 |
| Feb 4, 2025 | 1.89 | 1.95 | 1.85 | 1.95 | 1.95 | 2.63% | 11,330 |
| Feb 3, 2025 | 1.84 | 1.92 | 1.84 | 1.90 | 1.90 | 0.48% | 16,612 |
| Jan 31, 2025 | 1.94 | 2.04 | 1.86 | 1.89 | 1.89 | 0.59% | 16,718 |
| Jan 30, 2025 | 2.10 | 2.10 | 1.86 | 1.88 | 1.88 | -13.36% | 57,359 |
| Jan 29, 2025 | 2.15 | 2.17 | 2.02 | 2.17 | 2.17 | 6.37% | 191,587 |
| Jan 28, 2025 | 2.08 | 2.09 | 1.97 | 2.04 | 2.04 | -2.86% | 27,827 |
| Jan 27, 2025 | 2.29 | 2.36 | 2.01 | 2.10 | 2.10 | -2.33% | 169,499 |
| Jan 24, 2025 | 2.09 | 2.21 | 2.09 | 2.15 | 2.15 | 0.47% | 9,654 |
| Jan 23, 2025 | 2.08 | 2.14 | 2.00 | 2.14 | 2.14 | 2.39% | 11,034 |
| Jan 22, 2025 | 2.06 | 2.13 | 2.01 | 2.09 | 2.09 | 1.95% | 19,531 |
| Jan 21, 2025 | 2.16 | 2.16 | 2.02 | 2.05 | 2.05 | -3.30% | 10,873 |
| Jan 17, 2025 | 2.10 | 2.16 | 2.06 | 2.12 | 2.12 | 1.19% | 11,405 |
| Jan 16, 2025 | 2.35 | 2.35 | 2.06 | 2.10 | 2.10 | -0.71% | 14,349 |
| Jan 15, 2025 | 2.15 | 2.22 | 2.06 | 2.11 | 2.11 | 2.43% | 9,721 |
| Jan 14, 2025 | 2.59 | 2.59 | 2.01 | 2.06 | 2.06 | -4.63% | 20,565 |
| Jan 13, 2025 | 2.31 | 2.31 | 2.15 | 2.16 | 2.16 | -5.05% | 17,848 |
| Jan 10, 2025 | 2.23 | 2.37 | 2.22 | 2.28 | 2.28 | 0.44% | 11,748 |
| Jan 8, 2025 | 2.43 | 2.49 | 2.20 | 2.27 | 2.27 | -7.55% | 21,030 |
| Jan 7, 2025 | 2.45 | 2.59 | 2.41 | 2.45 | 2.45 | 1.66% | 15,087 |
| Jan 6, 2025 | 2.57 | 2.65 | 2.40 | 2.41 | 2.41 | -3.79% | 31,427 |
| Jan 3, 2025 | 2.37 | 2.54 | 2.36 | 2.51 | 2.51 | 6.14% | 18,719 |
| Jan 2, 2025 | 2.28 | 2.46 | 2.28 | 2.36 | 2.36 | 4.42% | 9,888 |
| Dec 31, 2024 | 2.55 | 2.64 | 2.15 | 2.26 | 2.26 | -12.23% | 76,658 |
| Dec 30, 2024 | 2.52 | 2.70 | 2.37 | 2.58 | 2.58 | -0.19% | 102,035 |
| Dec 27, 2024 | 2.43 | 2.60 | 2.40 | 2.58 | 2.58 | 3.61% | 34,584 |
| Dec 26, 2024 | 2.14 | 2.56 | 2.13 | 2.49 | 2.49 | 13.70% | 51,540 |