Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.320
-0.100 (-7.04%)
Apr 16, 2025, 10:54 AM EDT - Market open
Infobird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |