Infobird Co. Ltd (IFBD)
1.48
-0.02 (-1.33%)
At close: Apr 02, 2025, 3:28 PM
1.47
-0.67%
After-hours: Apr 02, 2025, 07:00 PM EDT
Infobird Co. Ltd Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 0.05 | 3.45% | 4,718 |
| Mar 31, 2025 | 1.47 | 1.49 | 1.40 | 1.45 | -0.06 | -3.97% | 14,226 |
| Mar 28, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | -0.09 | -5.63% | 5,400 |
| Mar 27, 2025 | 1.59 | 1.62 | 1.55 | 1.60 | 0.02 | 1.27% | 8,357 |
| Mar 26, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 0.04 | 2.60% | 11,400 |
| Mar 25, 2025 | 1.58 | 1.58 | 1.51 | 1.54 | -0.03 | -1.91% | 7,337 |
| Mar 24, 2025 | 1.52 | 1.67 | 1.51 | 1.57 | -0.05 | -3.09% | 8,112 |
| Mar 21, 2025 | 1.55 | 1.62 | 1.53 | 1.62 | -0.01 | -0.61% | 6,137 |
| Mar 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00% | 2,600 |
| Mar 19, 2025 | 1.63 | 1.66 | 1.61 | 1.63 | -0.06 | -3.55% | 1,722 |
| Mar 18, 2025 | 1.64 | 1.70 | 1.64 | 1.69 | 0.05 | 3.05% | 8,459 |
| Mar 17, 2025 | 1.73 | 1.73 | 1.64 | 1.64 | 0.05 | 3.14% | 1,333 |
| Mar 14, 2025 | 1.52 | 1.63 | 1.52 | 1.59 | 0.08 | 5.30% | 8,367 |
| Mar 13, 2025 | 1.55 | 1.61 | 1.46 | 1.51 | -0.13 | -7.93% | 18,600 |
| Mar 12, 2025 | 1.64 | 1.71 | 1.54 | 1.64 | 0.06 | 3.80% | 12,500 |
| Mar 11, 2025 | 1.46 | 1.58 | 1.46 | 1.58 | 0.11 | 7.48% | 5,229 |
| Mar 10, 2025 | 1.52 | 1.60 | 1.47 | 1.47 | -0.11 | -6.96% | 13,700 |
| Mar 7, 2025 | 1.56 | 1.65 | 1.56 | 1.58 | 0.00 | 0.00% | 7,000 |
| Mar 6, 2025 | 1.62 | 1.68 | 1.55 | 1.58 | 0.08 | 5.33% | 10,029 |
| Mar 5, 2025 | 1.41 | 1.54 | 1.41 | 1.50 | 0.10 | 7.14% | 16,600 |
| Mar 4, 2025 | 1.71 | 1.71 | 1.38 | 1.40 | -0.33 | -19.08% | 45,910 |
| Mar 3, 2025 | 1.81 | 1.85 | 1.71 | 1.73 | -0.01 | -0.57% | 9,816 |
| Feb 28, 2025 | 1.81 | 1.82 | 1.70 | 1.74 | -0.09 | -4.92% | 31,929 |
| Feb 27, 2025 | 1.91 | 2.02 | 1.81 | 1.83 | -0.07 | -3.68% | 81,244 |
| Feb 26, 2025 | 1.83 | 1.90 | 1.82 | 1.90 | 0.07 | 3.83% | 19,499 |
| Feb 25, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | -0.10 | -5.18% | 19,700 |
| Feb 24, 2025 | 1.99 | 2.02 | 1.85 | 1.93 | -0.11 | -5.39% | 15,700 |
| Feb 21, 2025 | 2.00 | 2.21 | 1.93 | 2.04 | 0.06 | 3.03% | 74,912 |
| Feb 20, 2025 | 1.94 | 2.03 | 1.87 | 1.98 | 0.05 | 2.59% | 17,108 |
| Feb 19, 2025 | 2.01 | 2.01 | 1.92 | 1.93 | -0.02 | -1.03% | 6,100 |
| Feb 18, 2025 | 1.92 | 2.02 | 1.92 | 1.95 | 0.05 | 2.63% | 11,576 |
| Feb 14, 2025 | 1.88 | 1.91 | 1.86 | 1.90 | 0.04 | 2.15% | 13,700 |
| Feb 13, 2025 | 1.92 | 1.92 | 1.82 | 1.86 | 0.00 | 0.00% | 15,541 |
| Feb 12, 2025 | 1.85 | 1.88 | 1.79 | 1.86 | 0.01 | 0.54% | 6,203 |
| Feb 11, 2025 | 1.87 | 1.90 | 1.80 | 1.85 | -0.02 | -1.07% | 16,100 |
| Feb 10, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 0.00 | 0.00% | 13,637 |
| Feb 7, 2025 | 1.89 | 1.92 | 1.85 | 1.87 | -0.02 | -1.06% | 9,113 |
| Feb 6, 2025 | 2.00 | 2.00 | 1.87 | 1.89 | 0.00 | 0.00% | 12,100 |
| Feb 5, 2025 | 1.86 | 1.95 | 1.86 | 1.89 | -0.06 | -3.08% | 8,400 |
| Feb 4, 2025 | 1.89 | 1.95 | 1.85 | 1.95 | 0.05 | 2.63% | 11,330 |
| Feb 3, 2025 | 1.84 | 1.92 | 1.84 | 1.90 | 0.01 | 0.53% | 16,612 |
| Jan 31, 2025 | 1.94 | 2.04 | 1.86 | 1.89 | 0.01 | 0.53% | 16,718 |
| Jan 30, 2025 | 2.10 | 2.10 | 1.86 | 1.88 | -0.29 | -13.36% | 57,359 |
| Jan 29, 2025 | 2.15 | 2.17 | 2.02 | 2.17 | 0.13 | 6.37% | 191,587 |
| Jan 28, 2025 | 2.08 | 2.09 | 1.97 | 2.04 | -0.06 | -2.86% | 27,827 |
| Jan 27, 2025 | 2.29 | 2.36 | 2.01 | 2.10 | -0.05 | -2.33% | 169,499 |
| Jan 24, 2025 | 2.09 | 2.21 | 2.09 | 2.15 | 0.01 | 0.47% | 9,700 |
| Jan 23, 2025 | 2.08 | 2.14 | 2.00 | 2.14 | 0.05 | 2.39% | 11,034 |
| Jan 22, 2025 | 2.06 | 2.13 | 2.01 | 2.09 | 0.04 | 1.95% | 19,531 |
| Jan 21, 2025 | 2.16 | 2.16 | 2.02 | 2.05 | -0.07 | -3.30% | 10,900 |