-
5 DAY PERFORMANCE
-6.22% -
1 MONTH PERFORMANCE
+27.11% -
3 MONTH PERFORMANCE
-29.19% -
6 MONTH PERFORMANCE
-44.18% -
YEAR-TO-DATE PERFORMANCE
-79.87% -
1 YEAR PERFORMANCE
-88.43%
Infobird Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.07 | $2.11 (1.93%) | $2.14 | $2.06 | 32,363 | $1.59 M |
| 10/03/2024 | $2.15 | $2.07 (-3.72%) | $2.17 | $2.02 | 27,400 | $1.57 M |
| 10/02/2024 | $2.05 | $2.15 (4.88%) | $2.17 | $1.95 | 69,747 | $1.63 M |
| 10/01/2024 | $2.22 | $2.02 (-9.01%) | $2.22 | $2.02 | 36,900 | $1.53 M |
| 09/30/2024 | $1.96 | $2.25 (14.8%) | $2.36 | $1.96 | 185,385 | $3.02 M |
| 09/27/2024 | $1.93 | $1.96 (1.55%) | $1.98 | $1.86 | 24,248 | $2.63 M |
| 09/26/2024 | $1.95 | $1.84 (-5.64%) | $1.95 | $1.74 | 24,128 | $2.47 M |
| 09/25/2024 | $1.95 | $1.85 (-5.13%) | $1.97 | $1.85 | 19,306 | $2.48 M |
| 09/24/2024 | $1.93 | $2.00 (3.63%) | $2.00 | $1.85 | 23,400 | $2.69 M |
| 09/23/2024 | $1.86 | $1.85 (-0.54%) | $1.92 | $1.85 | 5,500 | $2.48 M |
| 09/20/2024 | $1.88 | $1.85 (-1.6%) | $1.95 | $1.85 | 12,335 | $2.48 M |
| 09/19/2024 | $1.90 | $1.90 (0%) | $1.96 | $1.85 | 14,248 | $2.55 M |
| 09/18/2024 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.82 | 3,100 | $2.47 M |
| 09/17/2024 | $1.78 | $1.88 (5.62%) | $1.90 | $1.78 | 19,445 | $2.52 M |
| 09/16/2024 | $1.76 | $1.77 (0.57%) | $1.81 | $1.72 | 5,000 | $2.38 M |
| 09/13/2024 | $1.80 | $1.71 (-5%) | $1.88 | $1.66 | 19,000 | $2.30 M |
| 09/12/2024 | $1.89 | $1.80 (-4.76%) | $1.89 | $1.80 | 8,615 | $2.42 M |
| 09/11/2024 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.76 | 8,408 | $2.38 M |
| 09/10/2024 | $1.73 | $1.73 (0%) | $1.75 | $1.70 | 5,523 | $2.32 M |
| 09/09/2024 | $1.66 | $1.73 (4.22%) | $1.74 | $1.66 | 3,200 | $2.32 M |
| 09/06/2024 | $1.66 | $1.68 (1.2%) | $1.72 | $1.65 | 5,200 | $2.26 M |
| 09/05/2024 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.63 | 7,202 | $2.23 M |
| 09/04/2024 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.65 | 12,692 | $2.26 M |
| 09/03/2024 | $1.90 | $1.74 (-8.42%) | $1.90 | $1.68 | 29,800 | $2.34 M |
| 08/30/2024 | $1.76 | $1.75 (-0.57%) | $1.78 | $1.74 | 11,300 | $2.35 M |
| 08/29/2024 | $1.91 | $1.76 (-7.85%) | $1.92 | $1.76 | 29,023 | $2.36 M |
| 08/28/2024 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.93 | 16,000 | $2.62 M |
| 08/27/2024 | $1.95 | $1.95 (0%) | $1.97 | $1.93 | 4,581 | $2.62 M |
| 08/26/2024 | $1.96 | $1.97 (0.51%) | $2.00 | $1.92 | 13,042 | $2.65 M |
| 08/23/2024 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.90 | 11,352 | $2.62 M |
| 08/22/2024 | $2.06 | $1.90 (-7.77%) | $2.18 | $1.89 | 31,123 | $2.55 M |
| 08/21/2024 | $1.95 | $1.99 (2.05%) | $2.00 | $1.95 | 13,600 | $2.67 M |
| 08/20/2024 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.90 | 15,116 | $2.61 M |
| 08/19/2024 | $1.96 | $2.00 (2.04%) | $2.08 | $1.93 | 15,400 | $2.69 M |
| 08/16/2024 | $1.88 | $1.94 (3.19%) | $1.94 | $1.85 | 12,857 | $2.61 M |
| 08/15/2024 | $1.87 | $1.95 (4.28%) | $1.95 | $1.80 | 20,603 | $2.62 M |
| 08/14/2024 | $1.95 | $1.73 (-11.28%) | $1.95 | $1.73 | 14,300 | $2.32 M |
| 08/13/2024 | $2.08 | $1.93 (-7.21%) | $2.18 | $1.88 | 58,600 | $2.59 M |
| 08/12/2024 | $2.05 | $2.04 (-0.49%) | $2.05 | $1.94 | 35,900 | $2.74 M |
| 08/09/2024 | $1.96 | $2.05 (4.59%) | $2.20 | $1.96 | 44,800 | $2.75 M |
| 08/08/2024 | $2.01 | $1.91 (-4.98%) | $2.05 | $1.91 | 15,944 | $2.57 M |
| 08/07/2024 | $2.20 | $2.01 (-8.64%) | $2.20 | $2.01 | 30,000 | $2.70 M |
| 08/06/2024 | $2.08 | $2.03 (-2.4%) | $2.24 | $2.00 | 14,800 | $2.73 M |
| 08/05/2024 | $2.15 | $2.14 (-0.47%) | $2.20 | $2.00 | 53,223 | $2.87 M |
| 08/02/2024 | $2.25 | $2.20 (-2.22%) | $2.26 | $2.16 | 151,219 | $2.95 M |
| 08/01/2024 | $2.46 | $2.26 (-8.13%) | $2.46 | $2.26 | 12,843 | $3.04 M |
| 07/31/2024 | $2.41 | $2.40 (-0.41%) | $2.48 | $2.31 | 20,600 | $3.22 M |
| 07/30/2024 | $2.58 | $2.43 (-5.81%) | $2.58 | $2.40 | 25,762 | $3.26 M |
| 07/29/2024 | $2.55 | $2.50 (-1.96%) | $2.72 | $2.48 | 19,300 | $3.36 M |
| 07/26/2024 | $2.77 | $2.56 (-7.58%) | $2.80 | $2.53 | 45,577 | $3.44 M |
| 07/25/2024 | $2.58 | $2.62 (1.55%) | $2.70 | $2.58 | 21,839 | $3.52 M |
| 07/24/2024 | $2.82 | $2.60 (-7.8%) | $2.82 | $2.58 | 35,924 | $3.49 M |
| 07/23/2024 | $2.91 | $2.73 (-6.19%) | $2.94 | $2.62 | 75,290 | $3.67 M |
| 07/22/2024 | $3.03 | $2.89 (-4.62%) | $3.05 | $2.86 | 54,120 | $3.88 M |
| 07/19/2024 | $3.08 | $3.04 (-1.3%) | $3.19 | $3.03 | 8,100 | $4.08 M |
| 07/18/2024 | $3.13 | $3.11 (-0.64%) | $3.24 | $3.03 | 26,733 | $4.18 M |
| 07/17/2024 | $3.12 | $3.20 (2.56%) | $3.20 | $3.04 | 15,304 | $4.30 M |
| 07/16/2024 | $3.00 | $3.17 (5.67%) | $3.26 | $3.00 | 45,253 | $4.26 M |
| 07/15/2024 | $3.10 | $3.03 (-2.26%) | $3.10 | $3.00 | 28,502 | $4.07 M |
| 07/12/2024 | $3.05 | $3.09 (1.31%) | $3.14 | $3.01 | 27,400 | $4.15 M |
| 07/11/2024 | $3.02 | $3.07 (1.66%) | $3.12 | $3.00 | 147,205 | $4.12 M |
| 07/10/2024 | $3.04 | $3.05 (0.33%) | $3.20 | $3.01 | 45,700 | $4.10 M |
| 07/09/2024 | $3.08 | $3.01 (-2.27%) | $3.28 | $3.00 | 32,344 | $4.04 M |
| 07/08/2024 | $2.93 | $3.16 (7.85%) | $3.26 | $2.80 | 88,701 | $14.00 M |
| 07/05/2024 | $2.96 | $2.98 (0.68%) | $3.09 | $2.96 | 74,931 | $13.20 M |