5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
-14.94%
3 MONTH PERFORMANCE
-37.29%
6 MONTH PERFORMANCE
-31.16%
YEAR-TO-DATE PERFORMANCE
-34.51%
1 YEAR PERFORMANCE
-62.24%
Infobird Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.47 | $1.49 (1.35%) | $1.49 | $1.47 | 1,777 | |
| 04/01/2025 | $1.48 | $1.50 (1.35%) | $1.52 | $1.48 | 4,719 | $2.80 M |
| 03/31/2025 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.40 | 14,226 | $2.71 M |
| 03/28/2025 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.51 | 5,400 | $2.82 M |
| 03/27/2025 | $1.59 | $1.60 (0.63%) | $1.62 | $1.55 | 8,357 | $2.99 M |
| 03/26/2025 | $1.54 | $1.58 (2.6%) | $1.58 | $1.53 | 11,400 | $2.95 M |
| 03/25/2025 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.51 | 7,337 | $2.88 M |
| 03/24/2025 | $1.52 | $1.57 (3.29%) | $1.67 | $1.51 | 8,112 | $2.93 M |
| 03/21/2025 | $1.55 | $1.62 (4.52%) | $1.62 | $1.53 | 6,137 | $3.03 M |
| 03/20/2025 | $1.63 | $1.63 (0%) | $1.63 | $1.63 | 2,600 | $3.04 M |
| 03/19/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.61 | 1,722 | $3.04 M |
| 03/18/2025 | $1.64 | $1.69 (3.05%) | $1.70 | $1.64 | 8,459 | $3.16 M |
| 03/17/2025 | $1.73 | $1.64 (-5.2%) | $1.73 | $1.64 | 1,333 | $3.06 M |
| 03/14/2025 | $1.52 | $1.59 (4.61%) | $1.63 | $1.52 | 8,367 | $2.97 M |
| 03/13/2025 | $1.55 | $1.51 (-2.58%) | $1.61 | $1.46 | 18,600 | $2.82 M |
| 03/12/2025 | $1.64 | $1.64 (0%) | $1.71 | $1.54 | 12,500 | $3.06 M |
| 03/11/2025 | $1.46 | $1.58 (8.22%) | $1.58 | $1.46 | 5,229 | $2.95 M |
| 03/10/2025 | $1.52 | $1.47 (-3.29%) | $1.60 | $1.47 | 13,700 | $2.74 M |
| 03/07/2025 | $1.56 | $1.58 (1.28%) | $1.65 | $1.56 | 7,000 | $2.95 M |
| 03/06/2025 | $1.62 | $1.58 (-2.47%) | $1.68 | $1.55 | 10,029 | $2.95 M |
| 03/05/2025 | $1.41 | $1.50 (6.38%) | $1.54 | $1.41 | 16,600 | $2.80 M |
| 03/04/2025 | $1.71 | $1.40 (-18.13%) | $1.71 | $1.38 | 45,910 | $2.61 M |
| 03/03/2025 | $1.81 | $1.73 (-4.42%) | $1.85 | $1.71 | 9,816 | $3.23 M |
| 02/28/2025 | $1.81 | $1.74 (-3.87%) | $1.82 | $1.70 | 31,929 | $3.25 M |
| 02/27/2025 | $1.91 | $1.83 (-4.19%) | $2.02 | $1.81 | 81,244 | $3.42 M |
| 02/26/2025 | $1.83 | $1.90 (3.83%) | $1.90 | $1.82 | 19,499 | $3.55 M |
| 02/25/2025 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.81 | 19,700 | $3.42 M |
| 02/24/2025 | $1.99 | $1.93 (-3.02%) | $2.02 | $1.85 | 15,700 | $3.60 M |
| 02/21/2025 | $2.00 | $2.04 (2%) | $2.21 | $1.93 | 74,912 | $3.81 M |
| 02/20/2025 | $1.94 | $1.98 (2.06%) | $2.03 | $1.87 | 17,108 | $3.70 M |
| 02/19/2025 | $2.01 | $1.93 (-3.98%) | $2.01 | $1.92 | 6,100 | $3.60 M |
| 02/18/2025 | $1.92 | $1.95 (1.56%) | $2.02 | $1.92 | 11,576 | $3.64 M |
| 02/14/2025 | $1.88 | $1.90 (1.06%) | $1.91 | $1.86 | 13,700 | $3.55 M |
| 02/13/2025 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.82 | 15,541 | $3.47 M |
| 02/12/2025 | $1.85 | $1.86 (0.54%) | $1.88 | $1.79 | 6,203 | $3.47 M |
| 02/11/2025 | $1.87 | $1.85 (-1.07%) | $1.90 | $1.80 | 16,100 | $3.45 M |
| 02/10/2025 | $1.88 | $1.87 (-0.53%) | $1.89 | $1.86 | 13,637 | $3.49 M |
| 02/07/2025 | $1.89 | $1.87 (-1.06%) | $1.92 | $1.85 | 9,113 | $3.49 M |
| 02/06/2025 | $2.00 | $1.89 (-5.5%) | $2.00 | $1.87 | 12,100 | $3.53 M |
| 02/05/2025 | $1.86 | $1.89 (1.61%) | $1.95 | $1.86 | 8,400 | $3.53 M |
| 02/04/2025 | $1.89 | $1.95 (3.17%) | $1.95 | $1.85 | 11,330 | $3.64 M |
| 02/03/2025 | $1.84 | $1.90 (3.26%) | $1.92 | $1.84 | 16,612 | $3.55 M |
| 01/31/2025 | $1.94 | $1.89 (-2.58%) | $2.04 | $1.86 | 16,718 | $3.53 M |
| 01/30/2025 | $2.10 | $1.88 (-10.48%) | $2.10 | $1.86 | 57,359 | $3.51 M |
| 01/29/2025 | $2.15 | $2.17 (0.93%) | $2.17 | $2.02 | 191,587 | $4.05 M |
| 01/28/2025 | $2.08 | $2.04 (-1.92%) | $2.09 | $1.97 | 27,827 | $3.81 M |
| 01/27/2025 | $2.29 | $2.10 (-8.3%) | $2.36 | $2.01 | 169,499 | $3.92 M |
| 01/24/2025 | $2.09 | $2.15 (2.87%) | $2.21 | $2.09 | 9,700 | $4.01 M |
| 01/23/2025 | $2.08 | $2.14 (2.88%) | $2.14 | $2.00 | 11,034 | $4.00 M |
| 01/22/2025 | $2.06 | $2.09 (1.46%) | $2.13 | $2.01 | 19,531 | $3.90 M |
| 01/21/2025 | $2.16 | $2.05 (-5.09%) | $2.16 | $2.02 | 10,900 | $3.83 M |
| 01/17/2025 | $2.10 | $2.12 (0.95%) | $2.16 | $2.06 | 11,405 | $2.85 M |
| 01/16/2025 | $2.35 | $2.10 (-10.64%) | $2.35 | $2.06 | 14,349 | $2.82 M |
| 01/15/2025 | $2.15 | $2.11 (-1.86%) | $2.22 | $2.06 | 9,721 | $2.83 M |
| 01/14/2025 | $2.59 | $2.06 (-20.46%) | $2.59 | $2.01 | 20,600 | $2.77 M |
| 01/13/2025 | $2.31 | $2.16 (-6.49%) | $2.31 | $2.15 | 17,848 | $2.90 M |
| 01/10/2025 | $2.23 | $2.28 (2.24%) | $2.37 | $2.22 | 11,748 | $3.06 M |
| 01/08/2025 | $2.43 | $2.26 (-7%) | $2.49 | $2.20 | 21,030 | $3.04 M |
| 01/07/2025 | $2.45 | $2.45 (0%) | $2.59 | $2.41 | 15,100 | $3.29 M |
| 01/06/2025 | $2.57 | $2.41 (-6.23%) | $2.65 | $2.40 | 31,427 | $3.24 M |
| 01/03/2025 | $2.37 | $2.51 (5.91%) | $2.54 | $2.36 | 18,719 | $3.37 M |
| 01/02/2025 | $2.28 | $2.36 (3.51%) | $2.46 | $2.28 | 9,900 | $3.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
