Skip to main content
Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.840
+0.070 (3.95%)
Nov 22, 2024, 4:00 PM EST - Market closed

Infobird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20241.661.721.651.681.681.20%5,152
Sep 5, 20241.681.681.631.661.66-1.19%7,202
Sep 4, 20241.711.711.651.681.68-3.45%12,292
Sep 3, 20241.901.901.681.741.74-0.63%29,772
Aug 30, 20241.761.781.741.751.75-0.51%11,282
Aug 29, 20241.911.921.761.761.76-9.74%29,023
Aug 28, 20242.032.031.931.951.95-15,996
Aug 27, 20241.951.971.931.951.95-1.02%4,581
Aug 26, 20241.962.001.921.971.971.03%13,042
Aug 23, 20242.032.031.901.951.952.63%11,352
Aug 22, 20242.062.181.891.901.90-4.52%31,123
Aug 21, 20241.952.001.951.991.992.58%13,595
Aug 20, 20241.981.981.901.941.94-3.00%15,116
Aug 19, 20241.962.081.932.002.003.09%15,371
Aug 16, 20241.881.941.851.941.94-0.51%12,857
Aug 15, 20241.871.951.801.951.9512.72%20,603
Aug 14, 20241.951.951.731.731.73-10.36%14,288
Aug 13, 20242.082.181.881.931.93-5.39%58,577
Aug 12, 20242.052.051.942.042.04-0.49%35,881
Aug 9, 20241.962.201.962.052.057.33%44,756
Aug 8, 20242.012.051.911.911.91-4.98%15,944
Aug 7, 20242.202.202.012.012.01-0.99%29,967
Aug 6, 20242.082.242.002.032.03-5.14%14,766
Aug 5, 20242.152.202.002.142.14-2.73%53,223
Aug 2, 20242.252.262.162.202.20-2.65%151,219
Aug 1, 20242.462.462.262.262.26-5.83%12,843
Jul 31, 20242.412.482.312.402.40-1.23%20,561
Jul 30, 20242.582.582.402.432.43-2.80%25,762
Jul 29, 20242.552.722.482.502.50-2.34%19,264
Jul 26, 20242.772.802.532.562.56-2.29%45,577
Jul 25, 20242.582.702.582.622.620.77%21,839
Jul 24, 20242.822.822.582.602.60-4.76%35,924
Jul 23, 20242.912.942.622.732.73-5.67%75,290
Jul 22, 20243.033.052.862.892.89-4.80%54,120
Jul 19, 20243.083.193.033.043.04-2.25%8,082
Jul 18, 20243.133.243.033.113.11-2.81%26,733
Jul 17, 20243.123.203.043.203.200.95%15,304
Jul 16, 20243.003.263.003.173.174.62%45,253
Jul 15, 20243.103.103.003.033.03-1.94%28,502
Jul 12, 20243.053.143.013.093.090.65%27,356
Jul 11, 20243.023.123.003.073.070.66%147,205
Jul 10, 20243.043.203.013.053.051.33%45,688
Jul 9, 20243.083.283.003.013.01-4.75%32,344
Jul 8, 20242.933.262.803.163.166.04%88,701
Jul 5, 20242.963.092.962.982.98-1.00%74,931