Infobird Co. Ltd (IFBD)
1.74
-0.09 (-4.92%)
At close: Feb 28, 2025, 3:48 PM
1.85
6.32%
After-hours: Feb 28, 2025, 05:51 PM EST
IFBD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 2.10 | 2.16 | 2.06 | 2.12 | 0.02 | 0.95% | 11,405 |
| Jan 16, 2025 | 2.35 | 2.35 | 2.06 | 2.10 | -0.01 | -0.47% | 14,349 |
| Jan 15, 2025 | 2.15 | 2.22 | 2.06 | 2.11 | 0.05 | 2.43% | 9,721 |
| Jan 14, 2025 | 2.59 | 2.59 | 2.01 | 2.06 | -0.10 | -4.63% | 20,600 |
| 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 |