• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.15
  • 0.3 %
  • $118.96
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Infobird Co., Ltd (IFBD) Charts

Infobird Co., Ltd (IFBD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.07

$0.01

(0.48%)

Day's range
$2
Day's range
$2.14
  • 5 DAY PERFORMANCE

    +6.70%
  • 1 MONTH PERFORMANCE

    +2.48%
  • 3 MONTH PERFORMANCE

    +8.38%
  • 6 MONTH PERFORMANCE

    -48.12%
  • YEAR-TO-DATE PERFORMANCE

    -80.25%
  • 1 YEAR PERFORMANCE

    -87.95%

Infobird Co., Ltd Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $2.11 $2.12   (0.47%) $2.15 $2.00 10,812 $156,373
11/06/2024 $2.22 $2.11   (-4.95%) $2.25 $2.04 50,400 $155,636
11/05/2024 $2.00 $2.22   (11%) $2.22 $2.00 49,137 $163,749
11/04/2024 $1.94 $2.00   (3.09%) $2.04 $1.91 31,400 $147,522
11/01/2024 $1.93 $1.94   (0.52%) $1.97 $1.91 16,800 $143,096
10/31/2024 $2.07 $1.94   (-6.28%) $2.07 $1.90 4,000 $143,096
10/30/2024 $1.96 $1.90   (-3.06%) $1.99 $1.90 16,704 $140,146
10/29/2024 $1.90 $1.95   (2.63%) $1.97 $1.90 19,749 $143,834
10/28/2024 $1.94 $1.93   (-0.52%) $1.98 $1.86 12,300 $142,359
10/25/2024 $2.02 $1.92   (-4.95%) $2.05 $1.91 33,200 $141,621
10/24/2024 $1.91 $1.91   (0%) $2.13 $1.91 55,502 $140,884
10/23/2024 $1.87 $1.96   (4.81%) $2.03 $1.87 28,900 $144,572
10/22/2024 $1.97 $1.96   (-0.51%) $2.09 $1.93 31,803 $144,572
10/21/2024 $1.97 $1.93   (-2.03%) $1.97 $1.92 14,217 $142,359
10/18/2024 $1.92 $1.93   (0.52%) $1.98 $1.85 19,600 $142,359
10/17/2024 $1.98 $1.88   (-5.05%) $2.00 $1.80 51,100 $138,671
10/16/2024 $1.90 $1.97   (3.68%) $2.02 $1.89 38,541 $145,309
10/15/2024 $1.94 $1.94   (0%) $2.04 $1.90 174,108 $143,096
10/14/2024 $2.00 $1.94   (-3%) $2.10 $1.92 20,634 $143,096
10/11/2024 $2.08 $1.96   (-5.77%) $2.11 $1.92 59,403 $144,572
10/10/2024 $2.06 $2.12   (2.91%) $2.19 $1.96 45,500 $1.61 M
10/09/2024 $2.01 $2.06   (2.49%) $2.12 $2.00 32,127 $1.56 M
10/08/2024 $2.15 $2.02   (-6.05%) $2.15 $2.00 34,000 $1.53 M
10/07/2024 $2.11 $2.17   (2.84%) $2.23 $2.11 67,038 $1.65 M
10/04/2024 $2.07 $2.11   (1.93%) $2.14 $2.06 32,363 $1.60 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.