Infobird Co., Ltd (IFBD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.8900 | 5.6000 | 3.8000 | 4.9000 | 4.9000 | 4,079,700 |
| 25 Apr 2024 | 3.7700 | 3.8000 | 3.6400 | 3.6900 | 3.6900 | 41,700 |
| 24 Apr 2024 | 3.8500 | 3.8900 | 3.7500 | 3.7600 | 3.7600 | 40,700 |
| 23 Apr 2024 | 3.8100 | 3.9400 | 3.8000 | 3.8700 | 3.8700 | 71,900 |
| 22 Apr 2024 | 3.8000 | 3.9200 | 3.7600 | 3.7700 | 3.7700 | 70,300 |
| 19 Apr 2024 | 3.9400 | 4.1000 | 3.7020 | 3.8700 | 3.8700 | 53,400 |
| 18 Apr 2024 | 3.9400 | 4.1200 | 3.8670 | 3.8900 | 3.8900 | 72,300 |
| 17 Apr 2024 | 4.0300 | 4.1000 | 3.7600 | 3.9900 | 3.9900 | 133,500 |
| 16 Apr 2024 | 3.8500 | 4.1750 | 3.8500 | 4.0300 | 4.0300 | 76,500 |
| 15 Apr 2024 | 4.4300 | 4.5300 | 3.5400 | 3.7600 | 3.7600 | 205,700 |
| 12 Apr 2024 | 5.4000 | 5.5900 | 4.6000 | 4.7400 | 4.7400 | 291,100 |
| 11 Apr 2024 | 5.4500 | 5.7600 | 4.7300 | 5.6300 | 5.6300 | 651,100 |
| 10 Apr 2024 | 4.1300 | 6.9500 | 4.1300 | 5.4500 | 5.4500 | 20,623,200 |
| 09 Apr 2024 | 3.7800 | 4.6790 | 3.7300 | 4.1300 | 4.1300 | 285,400 |
| 08 Apr 2024 | 3.8100 | 3.9000 | 3.6500 | 3.7300 | 3.7300 | 136,400 |
| 05 Apr 2024 | 4.0000 | 4.0900 | 3.7800 | 3.7800 | 3.7800 | 33,900 |
| 04 Apr 2024 | 3.9400 | 4.2600 | 3.8260 | 3.9700 | 3.9700 | 68,900 |
| 03 Apr 2024 | 3.9600 | 4.0000 | 3.7800 | 3.9100 | 3.9100 | 87,800 |
| 02 Apr 2024 | 4.3000 | 4.4000 | 3.9200 | 3.9200 | 3.9200 | 74,000 |
| 01 Apr 2024 | 4.4200 | 4.4200 | 4.2090 | 4.2500 | 4.2500 | 41,800 |
| 28 Mar 2024 | 4.3500 | 4.5060 | 4.2570 | 4.3900 | 4.3900 | 83,200 |
| 27 Mar 2024 | 4.3000 | 4.3800 | 4.1000 | 4.3500 | 4.3500 | 118,400 |
| 26 Mar 2024 | 4.5500 | 4.7040 | 4.2000 | 4.2300 | 4.2300 | 147,700 |
| 25 Mar 2024 | 4.7000 | 4.9700 | 4.5500 | 4.5500 | 4.5500 | 163,100 |
| 22 Mar 2024 | 4.9000 | 5.0000 | 4.7000 | 4.7500 | 4.7500 | 202,000 |
| 21 Mar 2024 | 4.9900 | 5.3160 | 4.9170 | 5.0400 | 5.0400 | 249,700 |
| 20 Mar 2024 | 5.2900 | 5.4100 | 4.9000 | 4.9000 | 4.9000 | 357,200 |
| 19 Mar 2024 | 4.5900 | 5.8000 | 4.5900 | 5.5100 | 5.5100 | 390,000 |
| 18 Mar 2024 | 5.4100 | 5.5530 | 4.5900 | 4.9700 | 4.9700 | 272,100 |
| 15 Mar 2024 | 5.9000 | 6.0500 | 5.4200 | 5.4700 | 5.4700 | 263,300 |
| 14 Mar 2024 | 5.9500 | 6.2000 | 5.6000 | 5.9600 | 5.9600 | 539,300 |
| 13 Mar 2024 | 5.6900 | 6.4500 | 5.6900 | 5.9000 | 5.9000 | 556,500 |
| 12 Mar 2024 | 6.1500 | 6.1600 | 5.5520 | 5.6300 | 5.6300 | 475,800 |
| 11 Mar 2024 | 6.1700 | 6.8000 | 6.0010 | 6.2300 | 6.2300 | 511,400 |
| 08 Mar 2024 | 5.9800 | 7.0000 | 5.9460 | 6.4800 | 6.4800 | 521,300 |
| 07 Mar 2024 | 6.0000 | 6.6370 | 5.4680 | 6.4500 | 6.4500 | 1,259,500 |
| 06 Mar 2024 | 6.5600 | 8.4000 | 5.7500 | 7.6300 | 7.6300 | 9,686,600 |
| 05 Mar 2024 | 4.8100 | 5.3900 | 4.4000 | 5.2300 | 5.2300 | 677,900 |
| 04 Mar 2024 | 6.0000 | 6.0000 | 4.1200 | 4.7800 | 4.7800 | 607,700 |
| 04 Mar 2024 | 1:8 Stock split | |||||
| 01 Mar 2024 | 5.6000 | 7.4720 | 5.2000 | 6.2400 | 6.2400 | 959,350 |
| 29 Feb 2024 | 7.3440 | 7.3440 | 5.9360 | 5.9840 | 5.9840 | 594,363 |
| 28 Feb 2024 | 8.8000 | 9.5200 | 7.7600 | 8.0400 | 8.0400 | 1,049,650 |
| 27 Feb 2024 | 47.1200 | 54.6400 | 8.3200 | 10.2400 | 10.2400 | 6,939,100 |
| 26 Feb 2024 | 32.0800 | 33.9200 | 17.9200 | 22.0800 | 22.0800 | 102,450 |
| 23 Feb 2024 | 24.4000 | 32.4800 | 24.0000 | 30.2400 | 30.2400 | 319,025 |
| 22 Feb 2024 | 16.8000 | 25.6000 | 16.5600 | 23.6800 | 23.6800 | 641,900 |
| 21 Feb 2024 | 15.6000 | 16.9120 | 14.0000 | 16.0000 | 16.0000 | 69,500 |
| 20 Feb 2024 | 13.1200 | 15.8400 | 12.0000 | 15.6000 | 15.6000 | 91,063 |
| 16 Feb 2024 | 12.5600 | 17.4400 | 10.9600 | 15.0400 | 15.0400 | 831,913 |
| 15 Feb 2024 | 9.6000 | 15.5920 | 7.7600 | 11.7600 | 11.7600 | 2,767,863 |
| 14 Feb 2024 | 6.7200 | 7.6640 | 6.6000 | 7.4400 | 7.4400 | 19,600 |
| 13 Feb 2024 | 6.9600 | 6.9600 | 6.4880 | 6.5280 | 6.5280 | 4,650 |
| 12 Feb 2024 | 6.8400 | 7.6000 | 6.3440 | 6.9600 | 6.9600 | 15,213 |
| 09 Feb 2024 | 7.6000 | 7.6000 | 6.8800 | 6.9920 | 6.9920 | 12,713 |
| 08 Feb 2024 | 5.6080 | 7.8960 | 5.6080 | 7.6000 | 7.6000 | 57,450 |
| 07 Feb 2024 | 5.7440 | 5.9600 | 5.2800 | 5.5600 | 5.5600 | 14,313 |
| 06 Feb 2024 | 6.1600 | 6.1600 | 5.6960 | 5.9600 | 5.9600 | 5,675 |
| 05 Feb 2024 | 6.8000 | 7.1200 | 6.0160 | 6.1600 | 6.1600 | 21,738 |
| 02 Feb 2024 | 8.0800 | 9.4400 | 6.8800 | 6.9600 | 6.9600 | 56,150 |
| 01 Feb 2024 | 7.6000 | 9.9200 | 7.3600 | 8.0800 | 8.0800 | 147,138 |
| 31 Jan 2024 | 4.8000 | 10.9600 | 4.4800 | 10.8800 | 10.8800 | 576,100 |
| 30 Jan 2024 | 4.6960 | 5.2800 | 4.6160 | 5.0400 | 5.0400 | 57,238 |
| 29 Jan 2024 | 4.0160 | 6.0000 | 3.4400 | 5.5520 | 5.5520 | 184,925 |
| 26 Jan 2024 | 4.1200 | 4.1200 | 3.8960 | 3.9760 | 3.9760 | 5,313 |
| 25 Jan 2024 | 4.3040 | 4.3040 | 3.5200 | 3.8400 | 3.8400 | 11,775 |
| 24 Jan 2024 | 4.3200 | 4.3200 | 3.8800 | 4.2080 | 4.2080 | 21,325 |
| 23 Jan 2024 | 3.9200 | 4.3200 | 3.6000 | 4.2400 | 4.2400 | 35,225 |
| 22 Jan 2024 | 3.6000 | 3.8400 | 3.6000 | 3.6080 | 3.6080 | 9,125 |
| 19 Jan 2024 | 3.8400 | 3.9920 | 3.6880 | 3.7600 | 3.7600 | 7,963 |
| 18 Jan 2024 | 3.7040 | 4.0000 | 3.7040 | 4.0000 | 4.0000 | 15,988 |
| 17 Jan 2024 | 4.0000 | 4.1520 | 3.7600 | 4.1200 | 4.1200 | 28,125 |
| 16 Jan 2024 | 4.3920 | 4.3920 | 4.0160 | 4.0800 | 4.0800 | 27,113 |
| 12 Jan 2024 | 4.2560 | 4.3920 | 4.1680 | 4.3200 | 4.3200 | 14,300 |
| 11 Jan 2024 | 4.5600 | 4.6240 | 4.1600 | 4.3200 | 4.3200 | 30,038 |
| 10 Jan 2024 | 4.6400 | 4.6800 | 4.2400 | 4.3680 | 4.3680 | 33,050 |
| 09 Jan 2024 | 4.6480 | 4.9600 | 4.4000 | 4.6400 | 4.6400 | 44,375 |
| 08 Jan 2024 | 4.6400 | 5.1200 | 4.6400 | 4.9600 | 4.9600 | 36,663 |
| 05 Jan 2024 | 4.8320 | 4.9440 | 4.6080 | 4.7600 | 4.7600 | 49,213 |
| 04 Jan 2024 | 5.7440 | 5.7440 | 4.5600 | 4.9040 | 4.9040 | 116,013 |
| 03 Jan 2024 | 12.8800 | 13.9200 | 5.2800 | 6.1200 | 6.1200 | 783,800 |
| 02 Jan 2024 | 9.7600 | 11.2800 | 8.1600 | 11.0400 | 11.0400 | 62,563 |
| 29 Dec 2023 | 9.2000 | 12.3200 | 8.7200 | 10.4800 | 10.4800 | 769,950 |
| 28 Dec 2023 | 7.5680 | 8.4000 | 7.3600 | 7.8400 | 7.8400 | 39,125 |
| 27 Dec 2023 | 6.8800 | 7.5680 | 6.8800 | 7.5600 | 7.5600 | 17,938 |
| 26 Dec 2023 | 7.7680 | 7.8800 | 6.6400 | 7.2800 | 7.2800 | 52,788 |
| 22 Dec 2023 | 8.2400 | 8.6400 | 7.7680 | 8.0800 | 8.0800 | 56,050 |
| 21 Dec 2023 | 8.9600 | 8.9600 | 8.3600 | 8.4800 | 8.4800 | 43,600 |
| 20 Dec 2023 | 10.8000 | 11.0400 | 8.4000 | 9.1760 | 9.1760 | 172,575 |
| 19 Dec 2023 | 12.8000 | 15.8400 | 9.7600 | 9.9200 | 9.9200 | 1,972,325 |
| 18 Dec 2023 | 10.6400 | 10.9920 | 10.6400 | 10.8400 | 10.8400 | 187,500 |
| 15 Dec 2023 | 10.6400 | 10.8000 | 10.4800 | 10.7200 | 10.7200 | 1,925 |
| 14 Dec 2023 | 11.0400 | 11.0400 | 10.0000 | 10.5600 | 10.5600 | 1,625 |
| 13 Dec 2023 | 10.3200 | 10.4000 | 9.7680 | 10.4000 | 10.4000 | 2,138 |
| 12 Dec 2023 | 10.7360 | 10.7360 | 10.0000 | 10.3200 | 10.3200 | 4,388 |
| 11 Dec 2023 | 11.1200 | 11.1200 | 10.8000 | 10.9600 | 10.9600 | 2,900 |
| 08 Dec 2023 | 10.9600 | 11.0400 | 10.5600 | 10.8800 | 10.8800 | 2,213 |
| 07 Dec 2023 | 11.0400 | 11.0400 | 10.5600 | 10.9600 | 10.9600 | 4,675 |
| 06 Dec 2023 | 10.7200 | 11.2000 | 10.7200 | 10.9600 | 10.9600 | 4,475 |
| 05 Dec 2023 | 12.7200 | 12.7200 | 10.3200 | 10.8800 | 10.8800 | 16,613 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.