Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.015
-0.015 (-1.46%)
At close: May 29, 2025, 4:00 PM
1.000
-0.015 (-1.48%)
After-hours: May 29, 2025, 7:57 PM EDT

Infobird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20251.041.051.011.021.02-1.46%17,492
May 28, 20251.011.061.011.031.03-2.83%10,548
May 27, 20251.061.061.001.061.062.91%8,620
May 23, 20251.071.101.011.031.03-2.00%6,191
May 22, 20251.001.091.001.051.05-1.78%14,316
May 21, 20251.141.141.071.071.07-4.72%16,745
May 20, 20251.141.141.081.121.12-1.49%8,802
May 19, 20251.211.211.101.141.141.79%26,013
May 16, 20251.111.141.091.121.121.82%9,401
May 15, 20251.151.151.071.101.10-0.90%5,638
May 14, 20251.181.181.051.111.11-5.13%50,837
May 13, 20251.261.261.171.171.17-8.59%60,381
May 12, 20251.341.431.211.281.28-15.23%169,898
May 9, 20251.211.691.211.511.5125.83%1,309,642
May 8, 20251.111.251.111.201.207.62%22,617
May 7, 20251.061.171.051.121.125.69%28,183
May 6, 20251.021.061.001.061.062.43%4,537
May 5, 20251.011.041.011.031.03-1.90%5,856
May 2, 20251.031.091.031.051.053.96%12,202
May 1, 20250.991.040.991.011.014.09%4,739
Apr 30, 20251.001.020.970.970.97-1.99%9,292
Apr 29, 20251.001.010.990.990.99-3.88%7,065
Apr 28, 20251.031.051.011.031.03-10,784
Apr 25, 20251.071.071.011.031.031.98%13,546
Apr 24, 20250.971.060.971.011.011.00%31,959
Apr 23, 20250.931.070.931.001.007.38%57,023
Apr 22, 20250.991.010.930.930.93-10.45%14,149
Apr 21, 20251.251.250.891.041.04-14.75%127,562
Apr 17, 20251.271.271.151.221.22-7.51%29,150
Apr 16, 20251.381.421.251.321.32-7.11%29,809
Apr 15, 20251.171.501.171.421.4220.75%20,681
Apr 14, 20251.191.231.111.181.18-1.18%11,243
Apr 11, 20251.281.281.161.191.191.71%14,157
Apr 10, 20251.501.501.171.171.17-18.18%47,365
Apr 9, 20251.411.481.361.431.432.14%14,700
Apr 8, 20251.401.501.321.401.40-3.45%20,278
Apr 7, 20251.501.511.381.451.45-1.36%19,026
Apr 4, 20251.381.471.331.471.472.80%11,464
Apr 3, 20251.421.491.421.431.43-3.38%6,677
Apr 2, 20251.471.481.471.481.48-1.33%3,337
Apr 1, 20251.481.521.481.501.503.09%4,719
Mar 31, 20251.471.491.401.461.46-3.71%14,226
Mar 28, 20251.551.551.511.511.51-5.27%5,396
Mar 27, 20251.591.621.551.601.600.95%8,357
Mar 26, 20251.541.581.531.581.582.60%11,363
Mar 25, 20251.591.591.511.541.54-1.91%7,337
Mar 24, 20251.521.671.511.571.57-3.15%8,112
Mar 21, 20251.551.621.531.621.62-0.55%6,137
Mar 20, 20251.631.631.631.631.63-2,591
Mar 19, 20251.631.661.611.631.63-3.55%1,722