-
5 DAY PERFORMANCE
-5.85% -
1 MONTH PERFORMANCE
-9.69% -
3 MONTH PERFORMANCE
-6.84% -
6 MONTH PERFORMANCE
-54.73% -
YEAR-TO-DATE PERFORMANCE
-83.11% -
1 YEAR PERFORMANCE
-86.75%
Infobird Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.72 | $1.77 (2.91%) | $1.83 | $1.72 | 14,800 | $2.38 M |
| 11/20/2024 | $1.81 | $1.75 (-3.31%) | $1.90 | $1.75 | 15,500 | $2.35 M |
| 11/19/2024 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.80 | 10,539 | $2.43 M |
| 11/18/2024 | $1.87 | $1.86 (-0.53%) | $1.93 | $1.71 | 28,500 | $2.50 M |
| 11/15/2024 | $2.05 | $1.88 (-8.29%) | $2.17 | $1.85 | 52,878 | $2.52 M |
| 11/14/2024 | $2.15 | $2.04 (-5.12%) | $2.19 | $2.04 | 15,724 | $2.74 M |
| 11/13/2024 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.03 | 58,594 | $2.94 M |
| 11/12/2024 | $2.00 | $2.26 (13%) | $2.30 | $2.00 | 142,300 | $3.04 M |
| 11/11/2024 | $1.98 | $2.07 (4.55%) | $2.08 | $1.98 | 11,771 | $2.78 M |
| 11/08/2024 | $2.10 | $2.03 (-3.33%) | $2.10 | $2.01 | 8,400 | $149,735 |
| 11/07/2024 | $2.11 | $2.12 (0.47%) | $2.15 | $2.00 | 10,828 | $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 |