Infobird Co Ltd (IFBD) Historical Stock Data
4.39 ↑0.04 (0.92%)
As of March 28, 2024, 2:12pm EST.
Historical Data
In the past 30 trading days, IFBD is up 0.06% a day on average. There have been 18 days where Infobird Co Ltd closed green and 12 days where IFBD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.95 | 5.96 | ↑$0.01 (0.17%) | 5.60 | 6.20 | 538.21K |
2024-03-13 | 5.69 | 5.90 | ↑$0.21 (3.69%) | 5.69 | 6.45 | 553.22K |
2024-03-12 | 6.15 | 5.63 | ↓$0.52 (-8.46%) | 5.55 | 6.16 | 474.28K |
2024-03-11 | 6.17 | 6.23 | ↑$0.06 (0.97%) | 6.00 | 6.80 | 510.93K |
2024-03-08 | 5.98 | 6.48 | ↑$0.50 (8.36%) | 5.95 | 7.00 | 534.65K |
2024-03-07 | 6.00 | 6.45 | ↑$0.45 (7.50%) | 5.47 | 6.64 | 1.28M |
2024-03-05 | 4.81 | 5.23 | ↑$0.42 (8.73%) | 4.40 | 5.39 | 665.85K |
2024-03-04 | 6.00 | 4.78 | ↓$1.22 (-20.33%) | 4.12 | 6.00 | 606.06K |
2024-03-01 | 0.70 | 0.78 | ↑$0.08 (11.43%) | 0.65 | 0.93 | 7.66M |
2024-02-29 | 0.92 | 0.75 | ↓$0.17 (-18.45%) | 0.74 | 0.92 | 4.74M |
2024-02-28 | 1.10 | 1.01 | ↓$0.10 (-8.64%) | 0.97 | 1.19 | 8.30M |
2024-02-27 | 5.89 | 1.28 | ↓$4.61 (-78.27%) | 1.04 | 6.83 | 55.48M |
2024-02-26 | 4.01 | 2.76 | ↓$1.25 (-31.17%) | 2.24 | 4.24 | 819.14K |
2024-02-23 | 3.05 | 3.78 | ↑$0.73 (23.93%) | 3.00 | 4.06 | 2.55M |
2024-02-22 | 2.10 | 2.96 | ↑$0.86 (40.95%) | 2.07 | 3.20 | 5.13M |
2024-02-21 | 1.95 | 2.00 | ↑$0.05 (2.56%) | 1.75 | 2.11 | 538.76K |
2024-02-20 | 1.64 | 1.95 | ↑$0.31 (18.90%) | 1.50 | 1.98 | 726.38K |
2024-02-16 | 1.57 | 1.88 | ↑$0.31 (19.75%) | 1.37 | 2.18 | 6.65M |
2024-02-15 | 1.20 | 1.47 | ↑$0.27 (22.50%) | 0.97 | 1.95 | 22.13M |
2024-02-14 | 0.84 | 0.93 | ↑$0.09 (10.71%) | 0.83 | 0.96 | 154.58K |
Create an account or log in to view more rows.
$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
$IFBD nearing a decent swing entry point
$IFBD has just been halted from trading due to volatility.