Infobird Co. Ltd
2.05
-0.11 (-5.09%)
At close: Jan 14, 2025, 3:48 PM
2.15
4.88%
Pre-market Jan 15, 2025, 08:33 AM EST

IFBD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.59 2.59 2.01 2.06 -0.10 -4.63% 20,503
Jan 13, 2025 2.31 2.31 2.15 2.16 -0.12 -5.26% 17,848
Jan 10, 2025 2.23 2.37 2.22 2.28 0.02 0.88% 11,748
Jan 8, 2025 2.43 2.49 2.20 2.26 -0.19 -7.76% 21,030
Jan 7, 2025 2.45 2.59 2.41 2.45 0.04 1.66% 15,100
Jan 6, 2025 2.57 2.65 2.40 2.41 -0.10 -3.98% 31,427
Jan 3, 2025 2.37 2.54 2.36 2.51 0.15 6.36% 18,719
Jan 2, 2025 2.28 2.46 2.28 2.36 0.10 4.42% 9,900
Dec 31, 2024 2.55 2.64 2.15 2.26 -0.32 -12.40% 76,658
Dec 30, 2024 2.52 2.70 2.37 2.58 0.00 0.00% 102,035
Dec 27, 2024 2.43 2.60 2.40 2.58 0.09 3.61% 34,600
Dec 26, 2024 2.13 2.56 2.13 2.49 0.30 13.70% 51,540
Dec 24, 2024 2.15 2.21 2.04 2.19 0.08 3.79% 11,800
Dec 23, 2024 2.24 2.24 2.08 2.11 -0.13 -5.80% 22,424
Dec 20, 2024 2.27 2.28 1.75 2.24 -0.07 -3.03% 59,568
Dec 19, 2024 2.10 2.31 2.02 2.31 0.18 8.45% 29,100
Dec 18, 2024 2.25 2.35 2.04 2.13 -0.02 -0.93% 93,452
Dec 17, 2024 2.08 2.24 2.01 2.15 0.03 1.42% 37,175
Dec 16, 2024 2.28 2.28 2.06 2.12 -0.11 -4.93% 31,751
Dec 13, 2024 2.35 2.37 2.21 2.23 -0.17 -7.08% 24,210
Dec 12, 2024 2.47 2.47 2.26 2.40 -0.02 -0.83% 30,422
Dec 11, 2024 2.48 2.60 2.37 2.42 -0.15 -5.84% 60,850
Dec 10, 2024 2.71 2.71 2.50 2.57 0.02 0.78% 60,000
Dec 9, 2024 2.38 2.74 2.38 2.55 -0.18 -6.59% 93,629
Dec 6, 2024 2.60 2.83 2.58 2.73 0.09 3.41% 272,800
Dec 5, 2024 2.33 2.72 2.33 2.64 0.21 8.64% 66,044
Dec 4, 2024 2.22 2.46 2.20 2.43 0.01 0.41% 132,171
Dec 3, 2024 2.73 3.09 2.39 2.42 -0.63 -20.66% 230,204
Dec 2, 2024 3.23 3.32 2.43 3.05 -0.25 -7.58% 557,200
Nov 29, 2024 2.44 3.30 2.37 3.30 0.66 25.00% 1,066,300
Nov 27, 2024 2.33 2.67 2.12 2.64 0.82 45.05% 13,075,931
Nov 26, 2024 1.91 1.91 1.80 1.82 -0.10 -5.21% 4,778,100
Nov 25, 2024 1.90 1.97 1.82 1.92 0.08 4.35% 27,107
Nov 22, 2024 1.90 1.90 1.75 1.84 0.07 3.95% 12,012
Nov 21, 2024 1.72 1.83 1.72 1.77 0.02 1.14% 14,800
Nov 20, 2024 1.81 1.90 1.75 1.75 -0.06 -3.31% 15,500
Nov 19, 2024 1.86 1.86 1.80 1.81 -0.05 -2.69% 10,539
Nov 18, 2024 1.87 1.93 1.71 1.86 -0.02 -1.06% 28,500
Nov 15, 2024 2.05 2.17 1.85 1.88 -0.16 -7.84% 52,878
Nov 14, 2024 2.15 2.19 2.04 2.04 -0.15 -6.85% 15,724
Nov 13, 2024 2.20 2.25 2.03 2.19 -0.07 -3.10% 58,594
Nov 12, 2024 2.00 2.30 2.00 2.26 0.19 9.18% 142,300
Nov 11, 2024 1.98 2.08 1.98 2.07 0.04 1.97% 11,771
Nov 8, 2024 2.10 2.10 2.01 2.03 -0.09 -4.25% 8,400
Nov 7, 2024 2.11 2.15 2.00 2.12 0.01 0.47% 10,828
Nov 6, 2024 2.22 2.25 2.04 2.11 -0.11 -4.95% 50,400
Nov 5, 2024 2.00 2.22 2.00 2.22 0.22 11.00% 49,137
Nov 4, 2024 1.94 2.04 1.91 2.00 0.06 3.09% 31,400
Nov 1, 2024 1.93 1.97 1.91 1.94 0.00 0.00% 16,800
Oct 31, 2024 2.07 2.07 1.90 1.94 0.04 2.11% 4,000

Create Price Alert on IFBD

Your price alert will notify you when the stock price is above 2.05.

Add to Watchlist