Dark

IFBD
Infobird Co., Ltd
stock NASDAQ

At Close

Dec 22, 2025

0.9570USD0.000%(0.0000)3,044

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.96)0

After-hours

Dec 23, 2025 4:32:30 PM EST

0.9000USD0.000%(+0.9000)500

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	0.947700	0.957400	0.947700	0.957000	+0.992%	2,814	0.000%
2025-12-19	0.947600	0.947700	0.947600	0.947600	+3.000%	3,887	+0.992%
2025-12-18	0.940000	1.038900	0.915000	0.920000	+0.745%	6,006	+4.022%
2025-12-17	0.920300	0.920300	0.900900	0.913200	-0.804%	3,274	+4.796%
2025-12-16	0.901800	0.933500	0.901800	0.920600	-2.064%	5,637	+3.954%
2025-12-15	0.980000	1.040900	0.900000	0.940000	-3.885%	24,671	+1.809%
2025-12-12	0.960400	1.013700	0.960400	0.978000	+2.077%	16,825	-2.147%
2025-12-11	0.950200	1.052900	0.950200	0.958100	+1.055%	4,873	-0.115%
2025-12-10	0.960900	0.960900	0.930000	0.948100	+1.946%	1,430	+0.939%
2025-12-09	0.960300	0.960300	0.924400	0.930000	-3.627%	7,702	+2.903%
2025-12-08	0.970000	1.014900	0.964900	0.965000	-3.490%	5,944	-0.829%
2025-12-05	1.000000	1.039200	0.970000	0.999900	-11.513%	21,704	-4.290%
2025-12-04	0.980000	1.140000	0.960000	1.130000	+16.826%	155,432	-15.310%
2025-12-03	0.930000	0.989000	0.900300	0.967250	+5.583%	7,567	-1.060%
2025-12-02	0.911000	0.936600	0.911000	0.916100	-2.428%	7,155	+4.465%
2025-12-01	0.943300	0.950000	0.910200	0.938900	0.000%	8,476	+1.928%
2025-11-28	0.910000	0.989000	0.910000	0.938900	+3.563%	5,473	+1.928%
2025-11-26	0.904500	0.930000	0.904500	0.906600	-2.527%	11,403	+5.559%
2025-11-25	0.882100	0.991500	0.882100	0.930100	+2.085%	1,757	+2.892%
2025-11-24	0.900000	0.959200	0.895100	0.911100	-8.358%	26,279	+5.038%
2025-11-21	1.030000	1.040000	0.920826	0.994200	+0.424%	13,693	-3.742%
2025-11-20	1.030000	1.032000	0.927800	0.990000	-5.027%	48,360	-3.333%
2025-11-19	1.031700	1.071500	1.023700	1.042400	-3.481%	12,264	-8.193%
2025-11-18	1.103900	1.128000	1.040000	1.080000	-0.917%	18,529	-11.389%
2025-11-17	1.070000	1.110000	1.010000	1.090000	-5.217%	15,467	-12.202%
2025-11-14	1.150000	1.180400	1.095000	1.150000	0.000%	22,470	-16.783%
2025-11-13	1.158700	1.180000	1.130100	1.150000	-2.542%	16,819	-16.783%
2025-11-12	1.170000	1.190000	1.150000	1.180000	-1.667%	8,426	-18.898%
2025-11-11	1.169600	1.217400	1.169600	1.200000	-2.439%	6,410	-20.250%
2025-11-10	1.164800	1.250000	1.120000	1.230000	+4.237%	19,577	-22.195%
2025-11-07	1.170000	1.180000	1.130000	1.180000	+2.609%	10,458	-18.898%
2025-11-06	1.220000	1.220000	1.121700	1.150000	-5.738%	11,764	-16.783%
2025-11-05	1.260000	1.260000	1.167500	1.220000	-0.813%	22,221	-21.557%
2025-11-04	1.200000	1.230000	1.170000	1.230000	+1.653%	27,393	-22.195%
2025-11-03	1.270000	1.270000	1.160000	1.210000	+1.681%	19,216	-20.909%
2025-10-31	1.230000	1.280000	1.170000	1.190000	-2.459%	87,189	-19.580%
2025-10-30	1.190000	1.220000	1.150100	1.220000	+2.521%	19,557	-21.557%
2025-10-29	1.220000	1.220000	1.150000	1.190000	+0.847%	36,371	-19.580%
2025-10-28	1.170000	1.180000	1.110000	1.180000	+2.609%	31,175	-18.898%
2025-10-27	1.180000	1.200000	1.110000	1.150000	-2.542%	31,426	-16.783%
2025-10-24	1.210000	1.230000	1.140000	1.180000	0.000%	52,398	-18.898%
2025-10-23	1.110000	1.188700	1.060000	1.180000	+3.509%	123,616	-18.898%
2025-10-22	1.180000	1.220000	1.090000	1.140000	+1.786%	368,093	-16.053%
2025-10-21	1.330000	1.380000	1.020000	1.120000	+3.704%	8,369,640	-14.554%
2025-10-20	1.130000	1.130000	1.070000	1.080000	+0.935%	5,011	-11.389%
2025-10-17	1.020000	1.115000	1.020000	1.070000	0.000%	9,612	-10.561%
2025-10-16	1.080000	1.100000	1.050000	1.070000	+2.845%	5,680	-10.561%
2025-10-15	1.040000	1.080000	1.040000	1.040400	-0.914%	6,857	-8.016%
2025-10-14	1.020000	1.050000	1.010000	1.050000	+2.941%	9,499	-8.857%
2025-10-13	1.010000	1.060000	1.010000	1.020000	+0.990%	14,067	-6.176%
2025-10-10	1.070000	1.070000	1.007000	1.010000	-4.717%	23,438	-5.248%
2025-10-09	1.070000	1.100000	1.050000	1.060000	-0.740%	13,031	-9.717%
2025-10-08	1.070000	1.120000	1.060000	1.067900	+0.745%	16,599	-10.385%
2025-10-07	1.040000	1.097800	1.030000	1.060000	+3.922%	32,438	-9.717%
2025-10-06	1.030000	1.059600	1.010000	1.020000	-0.971%	15,035	-6.176%
2025-10-03	1.059600	1.099400	1.000000	1.030000	-1.905%	39,422	-7.087%
2025-10-02	1.061200	1.089500	1.050000	1.050000	0.000%	6,953	-8.857%
2025-10-01	1.060000	1.070000	1.050000	1.050000	+1.942%	26,792	-8.857%
2025-09-30	1.080000	1.080000	1.030000	1.030000	-4.630%	10,135	-7.087%
2025-09-29	1.190000	1.190000	1.060000	1.080000	-9.676%	84,823	-11.389%
2025-09-26	1.240000	1.260000	1.150000	1.195700	-4.771%	61,988	-19.963%
2025-09-25	1.240100	1.300000	1.230000	1.255600	-2.667%	32,432	-23.781%
2025-09-24	1.300000	1.340000	1.140000	1.290000	-4.089%	33,716	-25.814%
2025-09-23	1.090000	1.400000	1.090000	1.345000	+20.089%	298,125	-28.848%
2025-09-22	1.120000	1.129900	1.100000	1.120000	-2.609%	19,787	-14.554%
2025-09-19	1.020000	1.160000	1.020000	1.150000	+5.505%	56,078	-16.783%
2025-09-18	1.150000	1.150000	1.070000	1.090000	0.000%	21,878	-12.202%
2025-09-17	1.080000	1.120000	1.070000	1.090000	-3.931%	28,342	-12.202%
2025-09-16	1.120000	1.179800	1.110000	1.134600	+1.304%	20,583	-15.653%
2025-09-15	1.120000	1.159600	1.100000	1.120000	-3.022%	77,825	-14.554%
2025-09-12	1.190000	1.200000	1.100000	1.154900	-2.950%	104,411	-17.136%
2025-09-11	1.070000	1.220000	1.070000	1.190000	+2.586%	183,530	-19.580%
2025-09-10	1.130000	1.250000	1.050000	1.160000	-4.918%	1,536,285	-17.500%
2025-09-09	0.977200	1.260000	0.923000	1.220000	+27.856%	3,273,750	-21.557%
2025-09-08	0.950000	0.954200	0.950000	0.954200	0.000%	7,664,077	+0.293%
2025-09-05	0.954200	0.954200	0.954100	0.954200	+0.432%	4,612	+0.293%
2025-09-04	1.005000	1.005000	0.950000	0.950100	-2.183%	2,778	+0.726%
2025-09-03	0.997650	1.017700	0.971300	0.971300	-0.918%	8,438	-1.472%
2025-09-02	1.030000	1.030000	0.980300	0.980300	-0.980%	5,904	-2.377%
2025-08-29	0.990000	1.025000	0.980000	0.990000	-1.980%	3,163	-3.333%
2025-08-28	1.025000	1.025000	1.010000	1.010000	-0.158%	11,557	-5.248%
2025-08-27	1.027400	1.030000	1.010000	1.011600	-2.721%	10,062	-5.397%
2025-08-26	1.010000	1.039900	1.010000	1.039900	+1.454%	13,387	-7.972%
2025-08-25	1.050000	1.050000	1.020000	1.025000	-1.471%	19,386	-6.634%
2025-08-22	1.000000	1.040300	0.992900	1.040300	+3.000%	9,677	-8.007%
2025-08-21	0.981000	1.010000	0.981000	1.010000	+3.051%	2,709	-5.248%
2025-08-20	0.980000	1.040000	0.980000	0.980100	0.000%	2,659	-2.357%
2025-08-19	0.970000	1.030000	0.969900	0.980100	-1.497%	9,418	-2.357%
2025-08-18	1.040000	1.040000	0.982500	0.995000	-0.500%	7,369	-3.819%
2025-08-15	1.050000	1.050000	1.000000	1.000000	+0.482%	6,051	-4.300%
2025-08-14	0.992800	0.995200	0.992800	0.995200	+0.181%	3,505	-3.838%
2025-08-13	1.020000	1.020000	0.990600	0.993400	-2.397%	7,719	-3.664%
2025-08-12	1.060000	1.060000	0.995600	1.017800	-1.184%	3,417	-5.974%
2025-08-11	1.040000	1.070000	0.961200	1.030000	+0.980%	10,651	-7.087%
2025-08-08	1.015800	1.020000	1.000000	1.020000	0.000%	2,258	-6.176%
2025-08-07	1.005000	1.020000	0.980000	1.020000	+3.532%	13,267	-6.176%
2025-08-06	0.981300	0.989900	0.980100	0.985200	-1.432%	10,723	-2.862%
2025-08-05	0.990000	1.030000	0.980000	0.999510	+0.324%	9,734	-4.253%
2025-08-04	0.973400	1.010000	0.973400	0.996287	+0.625%	11,525	-3.943%
2025-08-01	0.990000	1.000100	0.985000	0.990100	-1.970%	12,585	-3.343%
2025-07-31	0.991000	1.040000	0.991000	1.010000	-0.980%	20,713	-5.248%
2025-07-30	1.030000	1.030000	1.000000	1.020000	-1.923%	9,650	-6.176%
2025-07-29	1.020000	1.080000	1.020000	1.040000	+2.970%	20,496	-7.981%
2025-07-28	1.030000	1.049900	1.010000	1.010000	-3.819%	3,621	-5.248%
2025-07-25	1.050000	1.050100	1.050000	1.050100	0.000%	1,201	-8.866%
2025-07-24	1.090000	1.090000	1.050000	1.050100	-1.860%	5,454	-8.866%
2025-07-23	1.087400	1.087400	1.040000	1.070000	-2.283%	5,456	-10.561%
2025-07-22	1.070000	1.109800	1.070000	1.095000	+0.385%	5,948	-12.603%
2025-07-21	1.100000	1.120000	1.080000	1.090800	+0.377%	11,202	-12.266%
2025-07-18	1.080100	1.086700	1.042200	1.086700	+3.005%	11,984	-11.935%
2025-07-17	1.040000	1.083700	1.040000	1.055000	+0.957%	11,395	-9.289%
2025-07-16	1.040000	1.050000	1.035000	1.045000	-1.415%	13,580	-8.421%
2025-07-15	1.050000	1.100000	1.040000	1.060000	+1.962%	19,169	-9.717%
2025-07-14	1.020000	1.040000	1.004000	1.039600	+1.922%	12,400	-7.945%
2025-07-11	1.028000	1.030000	1.015800	1.020000	-0.759%	4,326	-6.176%
2025-07-10	1.030000	1.050000	0.980000	1.027800	-1.202%	33,469	-6.888%
2025-07-09	1.050000	1.050000	1.020000	1.040300	+1.000%	3,030	-8.007%
2025-07-08	1.020000	1.050000	1.020000	1.030000	0.000%	6,943	-7.087%
2025-07-07	1.050000	1.050000	1.030000	1.030000	-1.905%	4,912	-7.087%
2025-07-03	1.080000	1.080000	1.021200	1.050000	-2.778%	10,586	-8.857%
2025-07-02	1.110000	1.110000	1.060000	1.080000	+1.887%	10,750	-11.389%
2025-07-01	1.100000	1.100000	1.060000	1.060000	-6.195%	7,010	-9.717%
2025-06-30	1.100000	1.130000	1.080000	1.130000	+7.619%	6,521	-15.310%
2025-06-27	1.020000	1.150000	1.020000	1.050000	-2.326%	30,408	-8.857%
2025-06-26	1.210000	1.210000	1.030000	1.075000	-1.376%	174,171	-10.977%
2025-06-25	1.040000	1.101800	1.040000	1.090000	+5.784%	44,911	-12.202%
2025-06-24	1.000000	1.062800	1.000000	1.030400	+2.722%	1,925	-7.123%
2025-06-23	1.000000	1.030000	1.000000	1.003100	-2.612%	2,503	-4.596%
2025-06-20	1.050000	1.050000	1.017600	1.030000	-1.905%	737	-7.087%
2025-06-18	1.061400	1.062400	1.000000	1.050000	+2.941%	7,022	-8.857%
2025-06-17	1.020000	1.030000	1.010000	1.020000	0.000%	6,580	-6.176%
2025-06-16	1.030000	1.030000	1.020000	1.020000	-2.857%	2,053	-6.176%
2025-06-13	1.045100	1.070000	1.039900	1.050000	-3.670%	9,377	-8.857%
2025-06-12	1.102600	1.102600	1.060000	1.090000	+1.869%	8,806	-12.202%
2025-06-11	1.080000	1.129800	1.060000	1.070000	-0.926%	33,365	-10.561%
2025-06-10	1.100000	1.110000	1.080000	1.080000	-1.568%	13,207	-11.389%
2025-06-09	1.190000	1.190000	1.097200	1.097200	+0.661%	8,959	-12.778%
2025-06-06	1.090000	1.100000	1.070000	1.090000	0.000%	8,367	-12.202%
2025-06-05	1.130000	1.226400	1.090000	1.090000	-0.909%	77,939	-12.202%
2025-06-04	1.080000	1.100000	1.050000	1.100000	+2.804%	14,691	-13.000%
2025-06-03	0.990000	1.089600	0.990000	1.070000	+4.902%	26,805	-10.561%
2025-06-02	1.000000	1.030000	0.999900	1.020000	0.000%	4,172	-6.176%
2025-05-30	1.000000	1.025600	1.000000	1.020000	+0.493%	16,046	-6.176%
2025-05-29	1.044200	1.047100	1.010000	1.015000	-1.456%	17,492	-5.714%
2025-05-28	1.013600	1.055300	1.013600	1.030000	-2.830%	10,548	-7.087%
2025-05-27	1.056200	1.060000	1.000300	1.060000	+2.913%	8,620	-9.717%
2025-05-23	1.067500	1.100000	1.010000	1.030000	-1.998%	6,191	-7.087%
2025-05-22	1.002000	1.089900	1.002000	1.051000	-1.776%	14,316	-8.944%
2025-05-21	1.137000	1.137000	1.070000	1.070000	-4.703%	16,745	-10.561%
2025-05-20	1.137400	1.137400	1.080000	1.122800	-1.509%	8,802	-14.767%
2025-05-19	1.210000	1.210000	1.100000	1.140000	+1.786%	26,013	-16.053%
2025-05-16	1.110200	1.140000	1.090000	1.120000	+1.818%	9,401	-14.554%
2025-05-15	1.145000	1.145000	1.070000	1.100000	-0.901%	5,638	-13.000%
2025-05-14	1.180000	1.180000	1.050000	1.110000	-5.128%	50,837	-13.784%
2025-05-13	1.262000	1.262000	1.170000	1.170000	-8.594%	60,381	-18.205%
2025-05-12	1.340000	1.429900	1.210000	1.280000	-15.232%	169,898	-25.234%
2025-05-09	1.210000	1.689900	1.210000	1.510000	+25.833%	1,309,642	-36.623%
2025-05-08	1.110000	1.250000	1.110000	1.200000	+7.623%	22,617	-20.250%
2025-05-07	1.057700	1.170000	1.050000	1.115000	+5.687%	28,183	-14.170%
2025-05-06	1.020000	1.055000	1.000000	1.055000	+2.427%	4,537	-9.289%
2025-05-05	1.010100	1.040000	1.010100	1.030000	-1.905%	5,856	-7.087%
2025-05-02	1.030000	1.090000	1.030000	1.050000	+3.960%	12,202	-8.857%
2025-05-01	0.985150	1.040635	0.985150	1.010000	+4.092%	4,739	-5.248%
2025-04-30	1.000000	1.020000	0.970300	0.970300	-1.990%	9,292	-1.371%
2025-04-29	1.000000	1.013800	0.987000	0.990000	-3.883%	7,065	-3.333%
2025-04-28	1.030000	1.050000	1.006100	1.030000	0.000%	10,784	-7.087%
2025-04-25	1.070000	1.070000	1.009400	1.030000	+1.980%	13,546	-7.087%
2025-04-24	0.965800	1.060000	0.965800	1.010000	+1.000%	31,959	-5.248%
2025-04-23	0.931300	1.070000	0.931300	1.000000	+7.377%	57,023	-4.300%
2025-04-22	0.990000	1.010000	0.931300	0.931300	-10.452%	14,149	+2.760%
2025-04-21	1.250000	1.250000	0.890000	1.040000	-14.754%	127,562	-7.981%
2025-04-17	1.270000	1.270000	1.150000	1.220000	-7.527%	29,150	-21.557%
2025-04-16	1.380000	1.420000	1.250000	1.319300	-7.092%	29,809	-27.462%
2025-04-15	1.170000	1.500000	1.170000	1.420000	+20.789%	20,681	-32.606%
2025-04-14	1.190000	1.230000	1.110000	1.175600	-1.210%	11,243	-18.595%
2025-04-11	1.280000	1.280000	1.160000	1.190000	+1.683%	14,157	-19.580%
2025-04-10	1.500000	1.500000	1.170300	1.170300	-18.161%	47,365	-18.226%
2025-04-09	1.410800	1.479900	1.360000	1.430000	+2.143%	14,700	-33.077%
2025-04-08	1.400000	1.500000	1.320000	1.400000	-3.448%	20,278	-31.643%
2025-04-07	1.500000	1.509900	1.380000	1.450000	-1.361%	19,026	-34.000%
2025-04-04	1.380000	1.470000	1.330000	1.470000	+2.797%	11,464	-34.898%
2025-04-03	1.420000	1.490000	1.420000	1.430000	-3.378%	6,677	-33.077%
2025-04-02	1.470200	1.480000	1.470200	1.480000	-1.333%	3,337	-35.338%
2025-04-01	1.480000	1.524200	1.480000	1.500000	+3.107%	4,719	-36.200%
2025-03-31	1.470000	1.493600	1.400000	1.454800	-3.688%	14,226	-34.218%
2025-03-28	1.550000	1.550000	1.510500	1.510500	-5.298%	5,396	-36.643%
2025-03-27	1.590000	1.620000	1.550000	1.595000	+0.949%	8,357	-40.000%
2025-03-26	1.540000	1.580000	1.530000	1.580000	+2.597%	11,363	-39.430%
2025-03-25	1.584900	1.584900	1.510000	1.540000	-1.911%	7,337	-37.857%
2025-03-24	1.520000	1.668600	1.510000	1.570000	-3.146%	8,112	-39.045%
2025-03-21	1.550000	1.621000	1.530000	1.621000	-0.552%	6,137	-40.962%
2025-03-20	1.630000	1.630000	1.629400	1.630000	0.000%	2,591	-41.288%
2025-03-19	1.630000	1.659900	1.610000	1.630000	-3.550%	1,722	-41.288%
2025-03-18	1.640000	1.700000	1.640000	1.690000	+3.049%	8,459	-43.373%
2025-03-17	1.728600	1.728600	1.640000	1.640000	+3.145%	1,333	-41.646%
2025-03-14	1.520000	1.630000	1.520000	1.590000	+5.298%	8,367	-39.811%
2025-03-13	1.550000	1.610000	1.460000	1.510000	-7.927%	18,595	-36.623%
2025-03-12	1.640000	1.710000	1.540000	1.640000	+3.797%	12,459	-41.646%
2025-03-11	1.460000	1.580000	1.460000	1.580000	+7.483%	5,229	-39.430%
2025-03-10	1.520000	1.600000	1.470000	1.470000	-6.962%	13,692	-34.898%
2025-03-07	1.560000	1.650000	1.560000	1.580000	0.000%	6,994	-39.430%
2025-03-06	1.620000	1.681200	1.550000	1.580000	+5.333%	10,029	-39.430%
2025-03-05	1.410000	1.539900	1.410000	1.500000	+7.143%	16,578	-36.200%
2025-03-04	1.710000	1.710000	1.380000	1.400000	-19.075%	45,910	-31.643%
2025-03-03	1.810000	1.850000	1.712700	1.730000	-0.575%	9,816	-44.682%
2025-02-28	1.810000	1.820000	1.700000	1.740000	-4.918%	31,929	-45.000%
2025-02-27	1.910000	2.020000	1.810000	1.830000	-3.684%	81,244	-47.705%
2025-02-26	1.830000	1.900000	1.820000	1.900000	+3.825%	19,499	-49.632%
2025-02-25	1.865500	1.865500	1.805000	1.830000	-5.142%	19,670	-47.705%
2025-02-24	1.990000	2.020000	1.850100	1.929200	-5.199%	15,662	-50.394%
2025-02-21	2.004800	2.208800	1.930000	2.035000	+3.038%	74,912	-52.973%
2025-02-20	1.940000	2.030000	1.870100	1.975000	+2.332%	17,108	-51.544%
2025-02-19	2.010000	2.010000	1.921700	1.930000	-0.904%	6,090	-50.415%
2025-02-18	1.920000	2.020000	1.920000	1.947600	+2.505%	11,576	-50.863%
2025-02-14	1.880000	1.910000	1.861900	1.900000	+2.151%	13,686	-49.632%
2025-02-13	1.920000	1.920000	1.820000	1.860000	0.000%	15,541	-48.548%
2025-02-12	1.850000	1.880000	1.785000	1.860000	+0.541%	6,203	-48.548%
2025-02-11	1.870000	1.900000	1.800000	1.850000	-1.070%	16,055	-48.270%
2025-02-10	1.880000	1.890000	1.860000	1.870000	0.000%	13,637	-48.824%
2025-02-07	1.890000	1.920000	1.850000	1.870000	-1.058%	9,113	-48.824%
2025-02-06	2.000000	2.000000	1.870000	1.890000	+0.265%	12,068	-49.365%
2025-02-05	1.860000	1.950000	1.860000	1.885000	-3.333%	8,350	-49.231%
2025-02-04	1.890000	1.950000	1.850100	1.950000	+2.632%	11,330	-50.923%
2025-02-03	1.840000	1.920000	1.840000	1.900000	+0.476%	16,612	-49.632%
2025-01-31	1.940000	2.039900	1.860000	1.891000	+0.585%	16,718	-49.392%
2025-01-30	2.100000	2.100000	1.860000	1.880000	-13.364%	57,359	-49.096%
2025-01-29	2.150000	2.170000	2.019900	2.170000	+6.373%	191,254	-55.899%
2025-01-28	2.080100	2.090000	1.970000	2.040000	-2.857%	27,827	-53.088%
2025-01-27	2.290000	2.360000	2.011000	2.100000	-2.326%	169,499	-54.429%
2025-01-24	2.090000	2.205000	2.090000	2.150000	+0.472%	9,654	-55.488%
2025-01-23	2.080000	2.141500	2.000000	2.139900	+2.388%	11,034	-55.278%
2025-01-22	2.060000	2.130000	2.010000	2.090000	+1.946%	19,531	-54.211%
2025-01-21	2.158000	2.158000	2.020000	2.050100	-3.297%	10,873	-53.319%
2025-01-17	2.099000	2.162400	2.060000	2.120000	+1.193%	11,405	-54.858%
2025-01-16	2.350000	2.350000	2.055000	2.095000	-0.711%	14,349	-54.320%
2025-01-15	2.150000	2.218200	2.060000	2.110000	+2.427%	9,721	-54.645%
2025-01-14	2.592758	2.592758	2.010000	2.060000	-4.630%	20,565	-53.544%
2025-01-13	2.305200	2.305200	2.150100	2.160000	-5.055%	17,848	-55.694%
2025-01-10	2.230000	2.371900	2.215900	2.275000	+0.450%	11,748	-57.934%
2025-01-08	2.427915	2.490000	2.200000	2.264800	-7.559%	21,030	-57.745%
2025-01-07	2.450000	2.590000	2.410000	2.450000	+1.660%	15,087	-60.939%
2025-01-06	2.569900	2.648800	2.400000	2.410000	-3.792%	31,427	-60.290%
2025-01-03	2.370000	2.540000	2.360000	2.505000	+6.144%	18,719	-61.796%
2025-01-02	2.280000	2.459900	2.280000	2.360000	+4.425%	9,888	-59.449%
2024-12-31	2.550000	2.640000	2.150000	2.260000	-12.233%	76,658	-57.655%
2024-12-30	2.520000	2.699900	2.370000	2.575000	-0.194%	102,035	-62.835%
2024-12-27	2.430000	2.602500	2.400000	2.580000	+3.614%	34,584	-62.907%
2024-12-26	2.135000	2.560000	2.125000	2.490000	+13.699%	51,540	-61.566%
2024-12-24	2.150000	2.210000	2.040000	2.190000	+3.791%	11,785	-56.301%
2024-12-23	2.240000	2.240000	2.080000	2.110000	-5.825%	22,424	-54.645%
2024-12-20	2.270000	2.283300	1.750000	2.240500	-3.009%	59,568	-57.286%
2024-12-19	2.100000	2.310000	2.020000	2.310000	+8.706%	29,052	-58.571%
2024-12-18	2.250000	2.349900	2.041000	2.125000	-1.158%	93,452	-54.965%
2024-12-17	2.080000	2.235600	2.010000	2.149900	+1.410%	37,175	-55.486%
2024-12-16	2.281700	2.281700	2.060000	2.120000	-4.933%	31,751	-54.858%
2024-12-13	2.350000	2.369000	2.210000	2.230000	-7.083%	24,210	-57.085%
2024-12-12	2.470000	2.470000	2.260000	2.400000	-0.826%	30,422	-60.125%
2024-12-11	2.480000	2.595000	2.370000	2.420000	-5.837%	60,850	-60.455%
2024-12-10	2.710000	2.710000	2.500000	2.570000	+0.784%	59,988	-62.763%
2024-12-09	2.380000	2.740000	2.380000	2.550000	-6.593%	93,629	-62.471%
2024-12-06	2.600000	2.830000	2.580000	2.730000	+3.409%	272,751	-64.945%
2024-12-05	2.330000	2.718100	2.330000	2.640000	+8.642%	66,044	-63.750%
2024-12-04	2.220000	2.463500	2.200000	2.430000	+0.413%	132,171	-60.617%
2024-12-03	2.730000	3.090000	2.390000	2.420000	-20.656%	230,204	-60.455%
2024-12-02	3.230000	3.320000	2.430000	3.050000	-7.576%	557,195	-68.623%
2024-11-29	2.440000	3.300000	2.370000	3.300000	+25.000%	1,066,269	-71.000%
2024-11-27	2.330000	2.670000	2.120000	2.640000	+45.055%	13,075,931	-63.750%
2024-11-26	1.905000	1.905000	1.800000	1.820000	-5.208%	4,778,066	-47.418%
2024-11-25	1.900000	1.974300	1.821500	1.920000	+4.348%	27,107	-50.156%
2024-11-22	1.900000	1.900000	1.751600	1.840000	+3.955%	12,012	-47.989%
2024-11-21	1.720000	1.826900	1.720000	1.770000	+1.143%	14,795	-45.932%
2024-11-20	1.810000	1.895000	1.750000	1.750000	-3.315%	15,489	-45.314%
2024-11-19	1.860000	1.860000	1.800000	1.810000	-2.688%	10,539	-47.127%
2024-11-18	1.870000	1.930000	1.710000	1.860000	-0.800%	28,459	-48.548%
2024-11-15	2.050000	2.170000	1.850100	1.875000	-8.088%	52,878	-48.960%
2024-11-14	2.150000	2.190000	2.040000	2.040000	-6.849%	15,724	-53.088%
2024-11-13	2.200000	2.250000	2.030100	2.190000	-3.097%	58,594	-56.301%
2024-11-12	2.000000	2.300000	2.000000	2.260000	+9.179%	142,277	-57.655%
2024-11-11	1.980000	2.080000	1.980000	2.070000	+1.970%	11,771	-53.768%
2024-11-08	2.060000	2.100000	2.010000	2.030000	-4.245%	8,358	-52.857%
2024-11-07	2.110000	2.150000	2.000000	2.120000	+0.474%	10,828	-54.858%
2024-11-06	2.220000	2.250000	2.040000	2.110000	-4.955%	50,357	-54.645%
2024-11-05	2.000000	2.220000	1.995000	2.220000	+11.000%	49,137	-56.892%
2024-11-04	1.940000	2.040000	1.910000	2.000000	+3.093%	31,395	-52.150%
2024-11-01	1.930000	1.970000	1.910000	1.940000	0.000%	16,799	-50.670%
2024-10-31	2.070000	2.070000	1.900000	1.940000	+2.105%	3,976	-50.670%
2024-10-30	1.960000	1.994700	1.900000	1.900000	-2.564%	16,704	-49.632%
2024-10-29	1.900000	1.970000	1.900000	1.950000	+1.036%	19,749	-50.923%
2024-10-28	1.940000	1.980000	1.862000	1.930000	+0.521%	12,288	-50.415%
2024-10-25	2.020000	2.050000	1.910000	1.920000	+0.313%	33,155	-50.156%
2024-10-24	1.910000	2.130000	1.910000	1.914000	-2.347%	55,502	-50.000%
2024-10-23	1.868900	2.031100	1.865800	1.960000	0.000%	28,863	-51.173%
2024-10-22	1.974200	2.090000	1.930000	1.960000	+1.554%	31,803	-51.173%
2024-10-21	1.969900	1.969900	1.920000	1.930000	0.000%	14,217	-50.415%
2024-10-18	1.920000	1.980000	1.850000	1.930000	+2.660%	19,566	-50.415%
2024-10-17	1.980000	2.000000	1.800000	1.880000	-4.569%	51,084	-49.096%
2024-10-16	1.900000	2.020000	1.890000	1.970000	+1.546%	38,541	-51.421%
2024-10-15	1.940000	2.039900	1.900000	1.940000	0.000%	174,108	-50.670%
2024-10-14	2.000000	2.100000	1.920000	1.940000	-1.020%	20,634	-50.670%
2024-10-11	2.079900	2.114400	1.920000	1.960000	-7.547%	59,403	-51.173%
2024-10-10	2.060000	2.190000	1.960000	2.120000	+2.913%	45,467	-54.858%
2024-10-09	2.014700	2.121800	2.000000	2.060000	+1.980%	32,127	-53.544%
2024-10-08	2.150000	2.150000	2.000000	2.020000	-6.912%	33,997	-52.624%
2024-10-07	2.110100	2.230000	2.110000	2.170000	+2.844%	67,038	-55.899%
2024-10-04	2.070000	2.139900	2.060000	2.110000	+1.932%	32,363	-54.645%
2024-10-03	2.150200	2.169900	2.020000	2.070000	-3.721%	27,377	-53.768%
2024-10-02	2.050000	2.170000	1.950000	2.150000	+6.436%	69,747	-55.488%
2024-10-01	2.220000	2.220000	2.020000	2.020000	-10.226%	36,867	-52.624%
2024-09-30	1.960000	2.360000	1.960000	2.250100	+14.801%	185,385	-57.469%
2024-09-27	1.927400	1.979900	1.860000	1.960000	+6.522%	24,248	-51.173%
2024-09-26	1.949900	1.950000	1.740000	1.840000	-0.755%	24,128	-47.989%
2024-09-25	1.950000	1.970000	1.850000	1.854000	-7.300%	19,306	-48.382%
2024-09-24	1.930000	2.000000	1.850000	2.000000	+8.108%	23,366	-52.150%
2024-09-23	1.858700	1.920000	1.850000	1.850000	0.000%	5,479	-48.270%
2024-09-20	1.880000	1.950000	1.850000	1.850000	-2.632%	12,335	-48.270%
2024-09-19	1.900000	1.960000	1.850000	1.900000	+3.261%	14,248	-49.632%
2024-09-18	1.855000	1.860000	1.820000	1.840000	-2.128%	3,084	-47.989%
2024-09-17	1.784200	1.900000	1.784200	1.880000	+6.215%	19,445	-49.096%
2024-09-16	1.760000	1.810000	1.720000	1.770000	+3.509%	4,984	-45.932%
2024-09-13	1.800000	1.880000	1.660000	1.710000	-5.000%	18,979	-44.035%
2024-09-12	1.890000	1.890000	1.800000	1.800000	+1.695%	8,615	-46.833%
2024-09-11	1.800000	1.845000	1.760100	1.770000	+2.312%	8,408	-45.932%
2024-09-10	1.730000	1.750000	1.700000	1.730000	0.000%	5,523	-44.682%
2024-09-09	1.660000	1.740000	1.660000	1.730000	+2.976%	3,189	-44.682%
2024-09-06	1.660000	1.720000	1.654100	1.680000	+1.205%	5,152	-43.036%
2024-09-05	1.680000	1.680000	1.630500	1.660000	-1.190%	7,202	-42.349%
2024-09-04	1.710000	1.710000	1.645800	1.680000	-3.448%	12,692	-43.036%
2024-09-03	1.896300	1.896300	1.680200	1.740000	-0.617%	29,772	-45.000%
2024-08-30	1.760000	1.780000	1.740000	1.750800	-0.523%	11,282	-45.339%
2024-08-29	1.910200	1.915000	1.760000	1.760000	-9.744%	29,023	-45.625%
2024-08-28	2.025000	2.025000	1.930000	1.950000	0.000%	15,996	-50.923%
2024-08-27	1.945000	1.970000	1.930000	1.950000	-1.015%	4,581	-50.923%
2024-08-26	1.960000	2.000000	1.920000	1.970000	+1.026%	13,042	-51.421%
2024-08-23	2.030000	2.030000	1.900100	1.950000	+2.632%	11,352	-50.923%
2024-08-22	2.060000	2.180000	1.890000	1.900000	-4.523%	31,123	-49.632%
2024-08-21	1.950000	2.000000	1.950000	1.990000	+2.577%	13,595	-51.910%
2024-08-20	1.975000	1.975000	1.900000	1.940000	-3.000%	15,116	-50.670%
2024-08-19	1.960000	2.080000	1.930000	2.000000	+3.093%	15,371	-52.150%
2024-08-16	1.880600	1.940000	1.850000	1.940000	-0.513%	12,857	-50.670%
2024-08-15	1.869000	1.950000	1.800000	1.950000	+12.717%	20,603	-50.923%
2024-08-14	1.950100	1.950100	1.730000	1.730000	-10.363%	14,288	-44.682%
2024-08-13	2.081500	2.180000	1.880000	1.930000	-5.392%	58,577	-50.415%
2024-08-12	2.050000	2.050000	1.940000	2.040000	-0.488%	35,881	-53.088%
2024-08-09	1.960000	2.199900	1.960000	2.050000	+7.330%	44,756	-53.317%
2024-08-08	2.010000	2.050000	1.910000	1.910000	-4.975%	15,944	-49.895%
2024-08-07	2.200000	2.200000	2.010000	2.010000	-0.985%	29,967	-52.388%
2024-08-06	2.080000	2.235200	2.000000	2.030000	-5.140%	14,766	-52.857%
2024-08-05	2.150000	2.200000	2.000000	2.140000	-2.727%	53,223	-55.280%
2024-08-02	2.250000	2.259900	2.160000	2.200000	-2.655%	151,219	-56.500%
2024-08-01	2.460000	2.460000	2.260000	2.260000	-5.833%	12,843	-57.655%
2024-07-31	2.410000	2.478000	2.310000	2.400000	-1.235%	20,561	-60.125%
2024-07-30	2.580000	2.580000	2.400000	2.430000	-2.800%	25,762	-60.617%
2024-07-29	2.550100	2.720000	2.475000	2.500000	-2.344%	19,264	-61.720%
2024-07-26	2.770000	2.800000	2.530000	2.560000	-2.290%	45,577	-62.617%
2024-07-25	2.580000	2.700000	2.580000	2.620000	+0.769%	21,839	-63.473%
2024-07-24	2.815000	2.815000	2.580000	2.600000	-4.762%	35,924	-63.192%
2024-07-23	2.910000	2.940000	2.616000	2.730000	-5.667%	75,290	-64.945%
2024-07-22	3.030000	3.050000	2.860000	2.894000	-4.803%	54,120	-66.932%
2024-07-19	3.080000	3.190000	3.030000	3.040000	-2.251%	8,082	-68.520%
2024-07-18	3.130000	3.240000	3.030700	3.110000	-2.813%	26,733	-69.228%
2024-07-17	3.120000	3.200000	3.040100	3.200000	+0.946%	15,304	-70.094%
2024-07-16	3.000000	3.258900	3.000000	3.170000	+4.620%	45,253	-69.811%
2024-07-15	3.100000	3.100000	3.000000	3.030000	-1.942%	28,502	-68.416%
2024-07-12	3.050000	3.140000	3.010000	3.090000	+0.651%	27,356	-69.029%
2024-07-11	3.020000	3.120000	3.000000	3.070000	+0.656%	147,205	-68.827%
2024-07-10	3.037300	3.200000	3.010000	3.050000	+1.329%	45,688	-68.623%
2024-07-09	3.080000	3.280000	3.000000	3.010000	-4.747%	32,344	-68.206%
2024-07-08	2.930000	3.260000	2.800000	3.160000	+6.040%	88,701	-69.715%
2024-07-05	2.960000	3.090000	2.960000	2.980000	-0.997%	74,931	-67.886%
2024-07-03	3.020000	3.250000	3.010000	3.010000	-5.047%	117,936	-68.206%

.dark-mode .ZbtttN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZbtttN{ color: #333333; background-color: white; border: 2px solid #333333; }IFBDInfobird Co., Ltdstock NASDAQ

IFBD
Infobird Co., Ltd
stock NASDAQ