Australia markets closed

Infobird Co., Ltd (IFBD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.3900+0.0400 (+0.92%)
At close: 04:00PM EDT
4.3400 -0.05 (-1.14%)
After hours: 07:50PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.35004.50604.25704.39004.390083,200
27 Mar 20244.30004.38004.10004.35004.3500118,400
26 Mar 20244.55004.70404.20004.23004.2300147,700
25 Mar 20244.70004.97004.55004.55004.5500163,100
22 Mar 20244.90005.00004.70004.75004.7500202,000
21 Mar 20244.99005.31604.91705.04005.0400249,700
20 Mar 20245.29005.41004.90004.90004.9000357,200
19 Mar 20244.59005.80004.59005.51005.5100390,000
18 Mar 20245.41005.55304.59004.97004.9700272,100
15 Mar 20245.90006.05005.42005.47005.4700263,300
14 Mar 20245.95006.20005.60005.96005.9600539,300
13 Mar 20245.69006.45005.69005.90005.9000556,500
12 Mar 20246.15006.16005.55205.63005.6300475,800
11 Mar 20246.17006.80006.00106.23006.2300511,400
08 Mar 20245.98007.00005.94606.48006.4800521,300
07 Mar 20246.00006.63705.46806.45006.45001,259,500
06 Mar 20246.56008.40005.75007.63007.63009,686,600
05 Mar 20244.81005.39004.40005.23005.2300677,900
04 Mar 20246.00006.00004.12004.78004.7800607,700
04 Mar 20241:8 Stock split
01 Mar 20245.60007.47205.20006.24006.2400959,350
29 Feb 20247.34407.34405.93605.98405.9840594,363
28 Feb 20248.80009.52007.76008.04008.04001,049,650
27 Feb 202447.120054.64008.320010.240010.24006,939,100
26 Feb 202432.080033.920017.920022.080022.0800102,450
23 Feb 202424.400032.480024.000030.240030.2400319,025
22 Feb 202416.800025.600016.560023.680023.6800641,900
21 Feb 202415.600016.912014.000016.000016.000069,500
20 Feb 202413.120015.840012.000015.600015.600091,063
16 Feb 202412.560017.440010.960015.040015.0400831,913
15 Feb 20249.600015.59207.760011.760011.76002,767,863
14 Feb 20246.72007.66406.60007.44007.440019,600
13 Feb 20246.96006.96006.48806.52806.52804,650
12 Feb 20246.84007.60006.34406.96006.960015,213
09 Feb 20247.60007.60006.88006.99206.992012,713
08 Feb 20245.60807.89605.60807.60007.600057,450
07 Feb 20245.74405.96005.28005.56005.560014,313
06 Feb 20246.16006.16005.69605.96005.96005,675
05 Feb 20246.80007.12006.01606.16006.160021,738
02 Feb 20248.08009.44006.88006.96006.960056,150
01 Feb 20247.60009.92007.36008.08008.0800147,138
31 Jan 20244.800010.96004.480010.880010.8800576,100
30 Jan 20244.69605.28004.61605.04005.040057,238
29 Jan 20244.01606.00003.44005.55205.5520184,925
26 Jan 20244.12004.12003.89603.97603.97605,313
25 Jan 20244.30404.30403.52003.84003.840011,775
24 Jan 20244.32004.32003.88004.20804.208021,325
23 Jan 20243.92004.32003.60004.24004.240035,225
22 Jan 20243.60003.84003.60003.60803.60809,125
19 Jan 20243.84003.99203.68803.76003.76007,963
18 Jan 20243.70404.00003.70404.00004.000015,988
17 Jan 20244.00004.15203.76004.12004.120028,125
16 Jan 20244.39204.39204.01604.08004.080027,113
12 Jan 20244.25604.39204.16804.32004.320014,300
11 Jan 20244.56004.62404.16004.32004.320030,038
10 Jan 20244.64004.68004.24004.36804.368033,050
09 Jan 20244.64804.96004.40004.64004.640044,375
08 Jan 20244.64005.12004.64004.96004.960036,663
05 Jan 20244.83204.94404.60804.76004.760049,213
04 Jan 20245.74405.74404.56004.90404.9040116,013
03 Jan 202412.880013.92005.28006.12006.1200783,800
02 Jan 20249.760011.28008.160011.040011.040062,563
29 Dec 20239.200012.32008.720010.480010.4800769,950
28 Dec 20237.56808.40007.36007.84007.840039,125
27 Dec 20236.88007.56806.88007.56007.560017,938
26 Dec 20237.76807.88006.64007.28007.280052,788
22 Dec 20238.24008.64007.76808.08008.080056,050
21 Dec 20238.96008.96008.36008.48008.480043,600
20 Dec 202310.800011.04008.40009.17609.1760172,575
19 Dec 202312.800015.84009.76009.92009.92001,972,325
18 Dec 202310.640010.992010.640010.840010.8400187,500
15 Dec 202310.640010.800010.480010.720010.72001,925
14 Dec 202311.040011.040010.000010.560010.56001,625
13 Dec 202310.320010.40009.768010.400010.40002,138
12 Dec 202310.736010.736010.000010.320010.32004,388
11 Dec 202311.120011.120010.800010.960010.96002,900
08 Dec 202310.960011.040010.560010.880010.88002,213
07 Dec 202311.040011.040010.560010.960010.96004,675
06 Dec 202310.720011.200010.720010.960010.96004,475
05 Dec 202312.720012.720010.320010.880010.880016,613
04 Dec 202313.120013.528012.640012.640012.64004,975
01 Dec 202313.920014.160012.960013.120013.120014,288
30 Nov 202313.600015.040012.800014.640014.640035,888
29 Nov 202312.560014.240012.560013.040013.040019,313
28 Nov 202312.320013.144012.320012.640012.64008,288
27 Nov 202313.600013.600012.480012.800012.80007,850
24 Nov 202312.960013.600012.560012.960012.96007,100
22 Nov 202314.800014.800012.480013.360013.360012,100
21 Nov 202313.600014.960013.040014.720014.720016,150
20 Nov 202312.080014.720011.760013.200013.200044,163
20 Nov 20231:20 Stock split
17 Nov 202316.000016.320014.400016.160016.160012,349
16 Nov 202316.000016.640014.400016.320016.320015,226
15 Nov 202316.480017.120015.360016.480016.48003,152
14 Nov 202315.520017.280015.200017.120017.12008,016
13 Nov 202316.320017.120015.040016.000016.00004,844
10 Nov 202316.480017.440015.360016.640016.64001,704
09 Nov 202316.320017.600014.880016.960016.96004,209
08 Nov 202318.560018.560016.800017.120017.12002,423
07 Nov 202319.200019.200017.600017.760017.76001,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...