Infobird Co Ltd (IFBD) Historical Stock Data
4.90 ↑1.21 (32.79%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IFBD is up 0.21% a day on average. There have been 11 days where Infobird Co Ltd closed green and 19 days where IFBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.89 | 4.90 | ↑$1.01 (25.96%) | 3.80 | 5.60 | 4.12M |
| 2024-04-25 | 3.77 | 3.69 | ↓$0.08 (-2.12%) | 3.64 | 3.80 | 41.65K |
| 2024-04-24 | 3.85 | 3.76 | ↓$0.09 (-2.34%) | 3.75 | 3.89 | 40.74K |
| 2024-04-23 | 3.81 | 3.87 | ↑$0.06 (1.57%) | 3.80 | 3.94 | 70.70K |
| 2024-04-22 | 3.80 | 3.77 | ↓$0.03 (-0.79%) | 3.76 | 3.92 | 70.29K |
| 2024-04-19 | 3.94 | 3.87 | ↓$0.07 (-1.78%) | 3.70 | 4.10 | 53.39K |
| 2024-04-18 | 3.94 | 3.89 | ↓$0.05 (-1.27%) | 3.87 | 4.12 | 72.03K |
| 2024-04-17 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.76 | 4.10 | 133.04K |
| 2024-04-16 | 3.85 | 4.03 | ↑$0.18 (4.68%) | 3.85 | 4.18 | 76.47K |
| 2024-04-15 | 4.43 | 3.76 | ↓$0.67 (-15.12%) | 3.54 | 4.53 | 205.38K |
| 2024-04-12 | 5.40 | 4.74 | ↓$0.66 (-12.22%) | 4.60 | 5.59 | 291.33K |
| 2024-04-11 | 5.45 | 5.63 | ↑$0.18 (3.30%) | 4.73 | 5.76 | 648.72K |
| 2024-04-10 | 4.13 | 5.45 | ↑$1.32 (31.96%) | 4.13 | 6.95 | 20.61M |
| 2024-04-09 | 3.78 | 4.13 | ↑$0.35 (9.26%) | 3.73 | 4.68 | 285.11K |
| 2024-04-08 | 3.81 | 3.73 | ↓$0.08 (-2.10%) | 3.65 | 3.90 | 136.44K |
| 2024-04-05 | 4.00 | 3.78 | ↓$0.22 (-5.50%) | 3.78 | 4.09 | 33.90K |
| 2024-04-04 | 3.94 | 3.97 | ↑$0.03 (0.76%) | 3.83 | 4.26 | 69.12K |
| 2024-04-03 | 3.96 | 3.91 | ↓$0.05 (-1.26%) | 3.78 | 4.00 | 87.92K |
| 2024-04-02 | 4.30 | 3.92 | ↓$0.38 (-8.84%) | 3.92 | 4.40 | 73.91K |
| 2024-04-01 | 4.42 | 4.25 | ↓$0.17 (-3.85%) | 4.21 | 4.42 | 41.77K |
| 2024-03-28 | 4.35 | 4.39 | ↑$0.04 (0.92%) | 4.26 | 4.51 | 83.22K |
| 2024-03-27 | 4.30 | 4.35 | ↑$0.05 (1.16%) | 4.10 | 4.38 | 118.19K |
| 2024-03-26 | 4.55 | 4.23 | ↓$0.32 (-7.03%) | 4.20 | 4.70 | 146K |
| 2024-03-25 | 4.70 | 4.55 | ↓$0.15 (-3.19%) | 4.55 | 4.97 | 163.15K |
| 2024-03-22 | 4.90 | 4.75 | ↓$0.15 (-3.06%) | 4.70 | 5.00 | 203.72K |
| 2024-03-21 | 4.99 | 5.04 | ↑$0.05 (1.00%) | 4.92 | 5.32 | 249.89K |
| 2024-03-20 | 5.29 | 4.90 | ↓$0.39 (-7.37%) | 4.90 | 5.41 | 356.20K |
| 2024-03-19 | 4.59 | 5.51 | ↑$0.92 (20.04%) | 4.59 | 5.80 | 390.05K |
| 2024-03-18 | 5.41 | 4.97 | ↓$0.44 (-8.13%) | 4.59 | 5.55 | 271.54K |
| 2024-03-15 | 5.90 | 5.47 | ↓$0.43 (-7.29%) | 5.42 | 6.05 | 268.21K |
Create an account or log in to view more rows.
$IFBD Buying again tomorrow.
$IFBD has just been halted from trading due to volatility.
$IFBD Market is down
No worries
$IFBD has just been halted from trading due to volatility.
$IFBD has just been halted from trading.
$IFBD has just been halted from trading due to volatility.
$IFBD has just been halted from trading due to volatility.
$IFBD has just been halted from trading due to volatility.
$IFBD has just been halted from trading due to volatility.
$IFBD nice