Advertisement
U.S. markets open in 30 minutes
Advertisement

Infobird Co., Ltd (IFBD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
1.6400-0.1900 (-10.38%)
At close: 04:00PM EST
1.6400 0.00 (0.00%)
Pre-Market: 08:33AM EST
Advertisement
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20231.74001.77001.62001.64001.6400113,400
Nov 30, 20231.70001.88001.60001.83001.8300287,100
Nov 29, 20231.57001.78001.57001.63001.6300154,500
Nov 28, 20231.54001.64301.54001.58001.580066,300
Nov 27, 20231.70001.70001.56001.60001.600062,800
Nov 24, 20231.62001.70001.57001.62001.620056,800
Nov 22, 20231.85001.85001.56001.67001.670096,800
Nov 21, 20231.70001.87001.63001.84001.8400129,200
Nov 20, 20231.51001.84001.47001.65001.6500353,300
Nov 20, 20231:20 Stock Split
Nov 17, 20232.00002.04001.80002.02002.020098,795
Nov 16, 20232.00002.08001.80002.04002.0400121,810
Nov 15, 20232.06002.14001.92002.06002.060025,215
Nov 14, 20231.94002.16001.90002.14002.140064,125
Nov 13, 20232.04002.14001.88002.00002.000038,750
Nov 10, 20232.06002.18001.92002.08002.080013,635
Nov 09, 20232.04002.20001.86002.12002.120033,670
Nov 08, 20232.32002.32002.10002.14002.140019,380
Nov 07, 20232.40002.40002.20002.22002.220015,575
Nov 06, 20232.34002.36002.20002.34002.340019,140
Nov 03, 20232.16002.46002.00002.36002.3600130,940
Nov 02, 20231.98002.06001.90002.06002.060021,215
Nov 01, 20232.06002.06001.82002.04002.040038,655
Oct 31, 20232.00002.06001.90002.06002.060056,285
Oct 30, 20232.10002.10001.90002.06002.060031,240
Oct 27, 20232.00002.06001.86002.02002.020061,765
Oct 26, 20232.06002.06001.86002.02002.020090,450
Oct 25, 20231.92002.04001.84002.02002.020053,495
Oct 24, 20231.96002.10001.90002.06002.060061,470
Oct 23, 20231.96002.04001.80001.98001.9800130,280
Oct 20, 20232.08002.10001.80001.86001.8600199,495
Oct 19, 20233.40003.50002.22002.24002.24001,556,090
Oct 18, 20232.40002.46002.20002.36002.360069,520
Oct 17, 20232.34002.34002.24002.34002.340033,060
Oct 16, 20232.20002.34002.16002.28002.280061,400
Oct 13, 20232.28002.30002.18002.24002.2400217,130
Oct 12, 20232.60002.60002.30002.36002.3600106,085
Oct 11, 20232.40002.50002.26002.40002.4000232,865
Oct 10, 20232.16002.30002.06002.24002.240055,990
Oct 09, 20232.22002.26002.02002.16002.160037,685
Oct 06, 20232.20002.32002.18002.26002.260069,490
Oct 05, 20232.24002.38002.16002.28002.280090,515
Oct 04, 20232.18002.22002.14002.16002.160028,265
Oct 03, 20232.22002.26002.12002.20002.2000106,285
Oct 02, 20232.32002.32002.16002.18002.180072,485
Sep 29, 20232.04002.20002.02002.12002.1200109,470
Sep 28, 20232.12002.14002.02002.06002.0600105,270
Sep 27, 20232.38002.40002.12002.18002.1800225,525
Sep 26, 20233.60003.72002.30002.38002.38001,208,500
Sep 25, 20232.58002.68002.46002.60002.6000386,095
Sep 22, 20232.68002.68002.50002.62002.620037,590
Sep 21, 20232.72002.72002.46002.66002.660068,145
Sep 20, 20232.80002.82002.60002.78002.780071,240
Sep 19, 20232.62002.88002.42002.88002.8800188,970
Sep 18, 20233.20003.20002.62002.84002.8400104,970
Sep 15, 20233.20003.24003.02003.08003.080046,510
Sep 14, 20233.32003.36003.10003.20003.200046,435
Sep 13, 20233.26003.40003.22003.34003.340065,860
Sep 12, 20233.16003.40003.02003.40003.4000113,280
Sep 11, 20233.52003.56003.02003.24003.2400159,165
Sep 08, 20233.76003.82003.42003.52003.5200161,455
Sep 07, 20234.00004.02003.40003.58003.5800231,780
Sep 06, 20234.40004.60003.90003.96003.9600247,770
Sep 05, 20234.20004.60003.80004.26004.2600353,545
Sep 01, 20235.16005.30004.02004.28004.2800902,495
Aug 31, 20239.680012.40004.82005.20005.20003,451,015
Aug 30, 20235.06006.10004.92005.60005.6000128,055
Aug 29, 20235.00005.48004.82005.04005.040019,435
Aug 28, 20234.84005.26004.84005.00005.000011,830
Aug 25, 20235.00005.10004.80004.84004.840010,575
Aug 24, 20235.04005.20004.62005.04005.040014,795
Aug 23, 20234.74005.10004.40005.00005.000040,100
Aug 22, 20235.80006.34004.40005.10005.100078,165
Aug 21, 20235.70006.38005.50005.50005.500050,260
Aug 18, 20235.72006.00005.24005.34005.340031,400
Aug 17, 20237.20007.58005.62005.90005.900064,675
Aug 16, 202310.780010.80006.80007.16007.1600147,710
Aug 15, 202312.020012.160010.400010.800010.800042,060
Aug 14, 202312.300012.980012.180012.400012.400043,110
Aug 11, 202312.560012.880012.200012.420012.42008,975
Aug 10, 202313.620013.620012.820012.920012.92008,170
Aug 09, 202313.600013.800012.800013.120013.12007,195
Aug 08, 202313.260013.560012.300013.300013.300022,220
Aug 07, 202314.100014.400013.420013.960013.960018,015
Aug 04, 202316.540016.540015.040015.180015.180037,520
Aug 03, 202317.340017.600016.200016.400016.400017,605
Aug 02, 202318.400019.000017.100017.780017.780029,770
Aug 01, 202319.000019.200017.600019.000019.000046,065
Jul 31, 202322.200025.000017.320019.800019.8000233,360
Jul 28, 202320.600029.600019.300021.800021.80001,996,920
Jul 27, 202316.260017.000016.260016.680016.680010,595
Jul 26, 202316.780017.320015.600016.600016.600016,925
Jul 25, 202317.780018.940016.520016.920016.920019,575
Jul 24, 202318.200018.980016.320017.400017.400026,790
Jul 21, 202318.120021.800017.600019.200019.2000132,255
Jul 20, 202314.400018.960013.660018.400018.4000122,370
Jul 19, 202313.720014.760013.720014.000014.00005,665
Jul 18, 202313.220015.300013.220013.620013.620032,670
Jul 17, 202317.600018.500011.700013.740013.740071,005
Jul 14, 202319.400019.800017.000017.680017.680020,680
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...