Dark

IFBD
Infobird Co., Ltd
stock NASDAQ

At Close

May 30, 2025

1.02USD+0.493%(+0.01)16,046

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 8:00:30 AM EDT

1.01USD-0.493%(-0.01)331

After-hours

May 30, 2025 4:35:30 PM EDT

1.14USD0.000%(+1.14)2,582

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	1.000000	1.025600	1.00000	1.0200	+0.493%	16,046	0.000%
2025-05-29	1.044200	1.047100	1.01000	1.0150	-1.456%	17,492	+0.493%
2025-05-28	1.013600	1.055300	1.01360	1.0300	-2.830%	10,548	-0.971%
2025-05-27	1.056200	1.060000	1.00030	1.0600	+2.913%	8,620	-3.774%
2025-05-23	1.067500	1.100000	1.01000	1.0300	-1.998%	6,191	-0.971%
2025-05-22	1.002000	1.089900	1.00200	1.0510	-1.776%	14,316	-2.950%
2025-05-21	1.137000	1.137000	1.07000	1.0700	-4.703%	16,745	-4.673%
2025-05-20	1.137400	1.137400	1.08000	1.1228	-1.509%	8,802	-9.156%
2025-05-19	1.210000	1.210000	1.10000	1.1400	+1.786%	26,013	-10.526%
2025-05-16	1.110200	1.140000	1.09000	1.1200	+1.818%	9,401	-8.929%
2025-05-15	1.145000	1.145000	1.07000	1.1000	-0.901%	5,638	-7.273%
2025-05-14	1.180000	1.180000	1.05000	1.1100	-5.128%	50,837	-8.108%
2025-05-13	1.262000	1.262000	1.17000	1.1700	-8.594%	60,381	-12.821%
2025-05-12	1.340000	1.429900	1.21000	1.2800	-15.232%	169,898	-20.313%
2025-05-09	1.210000	1.689900	1.21000	1.5100	+25.833%	1,309,642	-32.450%
2025-05-08	1.110000	1.250000	1.11000	1.2000	+7.623%	22,617	-15.000%
2025-05-07	1.057700	1.170000	1.05000	1.1150	+5.687%	28,183	-8.520%
2025-05-06	1.020000	1.055000	1.00000	1.0550	+2.427%	4,537	-3.318%
2025-05-05	1.010100	1.040000	1.01010	1.0300	-1.905%	5,856	-0.971%
2025-05-02	1.030000	1.090000	1.03000	1.0500	+3.960%	12,202	-2.857%
2025-05-01	0.985150	1.040635	0.98515	1.0100	+4.092%	4,739	+0.990%
2025-04-30	1.000000	1.020000	0.97030	0.9703	-1.990%	9,292	+5.122%
2025-04-29	1.000000	1.013800	0.98700	0.9900	-3.883%	7,065	+3.030%
2025-04-28	1.030000	1.050000	1.00610	1.0300	0.000%	10,784	-0.971%
2025-04-25	1.070000	1.070000	1.00940	1.0300	+1.980%	13,546	-0.971%
2025-04-24	0.965800	1.060000	0.96580	1.0100	+1.000%	31,959	+0.990%
2025-04-23	0.931300	1.070000	0.93130	1.0000	+7.377%	57,023	+2.000%
2025-04-22	0.990000	1.010000	0.93130	0.9313	-10.452%	14,149	+9.524%
2025-04-21	1.250000	1.250000	0.89000	1.0400	-14.754%	127,562	-1.923%
2025-04-17	1.270000	1.270000	1.15000	1.2200	-7.527%	29,150	-16.393%
2025-04-16	1.380000	1.420000	1.25000	1.3193	-7.092%	29,809	-22.686%
2025-04-15	1.170000	1.500000	1.17000	1.4200	+20.789%	20,681	-28.169%
2025-04-14	1.190000	1.230000	1.11000	1.1756	-1.210%	11,243	-13.236%
2025-04-11	1.280000	1.280000	1.16000	1.1900	+1.683%	14,157	-14.286%
2025-04-10	1.500000	1.500000	1.17030	1.1703	-18.161%	47,365	-12.843%
2025-04-09	1.410800	1.479900	1.36000	1.4300	+2.143%	14,700	-28.671%
2025-04-08	1.400000	1.500000	1.32000	1.4000	-3.448%	20,278	-27.143%
2025-04-07	1.500000	1.509900	1.38000	1.4500	-1.361%	19,026	-29.655%
2025-04-04	1.380000	1.470000	1.33000	1.4700	+2.797%	11,464	-30.612%
2025-04-03	1.420000	1.490000	1.42000	1.4300	-3.378%	6,677	-28.671%
2025-04-02	1.470200	1.480000	1.47020	1.4800	-1.333%	3,337	-31.081%
2025-04-01	1.480000	1.524200	1.48000	1.5000	+3.107%	4,719	-32.000%
2025-03-31	1.470000	1.493600	1.40000	1.4548	-3.688%	14,226	-29.887%
2025-03-28	1.550000	1.550000	1.51050	1.5105	-5.298%	5,396	-32.473%
2025-03-27	1.590000	1.620000	1.55000	1.5950	+0.949%	8,357	-36.050%
2025-03-26	1.540000	1.580000	1.53000	1.5800	+2.597%	11,363	-35.443%
2025-03-25	1.584900	1.584900	1.51000	1.5400	-1.911%	7,337	-33.766%
2025-03-24	1.520000	1.668600	1.51000	1.5700	-3.146%	8,112	-35.032%
2025-03-21	1.550000	1.621000	1.53000	1.6210	-0.552%	6,137	-37.076%
2025-03-20	1.630000	1.630000	1.62940	1.6300	0.000%	2,591	-37.423%
2025-03-19	1.630000	1.659900	1.61000	1.6300	-3.550%	1,722	-37.423%
2025-03-18	1.640000	1.700000	1.64000	1.6900	+3.049%	8,459	-39.645%
2025-03-17	1.728600	1.728600	1.64000	1.6400	+3.145%	1,333	-37.805%
2025-03-14	1.520000	1.630000	1.52000	1.5900	+5.298%	8,367	-35.849%
2025-03-13	1.550000	1.610000	1.46000	1.5100	-7.927%	18,595	-32.450%
2025-03-12	1.640000	1.710000	1.54000	1.6400	+3.797%	12,459	-37.805%
2025-03-11	1.460000	1.580000	1.46000	1.5800	+7.483%	5,229	-35.443%
2025-03-10	1.520000	1.600000	1.47000	1.4700	-6.962%	13,692	-30.612%
2025-03-07	1.560000	1.650000	1.56000	1.5800	0.000%	6,994	-35.443%
2025-03-06	1.620000	1.681200	1.55000	1.5800	+5.333%	10,029	-35.443%
2025-03-05	1.410000	1.539900	1.41000	1.5000	+7.143%	16,578	-32.000%
2025-03-04	1.710000	1.710000	1.38000	1.4000	-19.075%	45,910	-27.143%
2025-03-03	1.810000	1.850000	1.71270	1.7300	-0.575%	9,816	-41.040%
2025-02-28	1.810000	1.820000	1.70000	1.7400	-4.918%	31,929	-41.379%
2025-02-27	1.910000	2.020000	1.81000	1.8300	-3.684%	81,244	-44.262%
2025-02-26	1.830000	1.900000	1.82000	1.9000	+3.825%	19,499	-46.316%
2025-02-25	1.865500	1.865500	1.80500	1.8300	-5.142%	19,670	-44.262%
2025-02-24	1.990000	2.020000	1.85010	1.9292	-5.199%	15,662	-47.128%
2025-02-21	2.004800	2.208800	1.93000	2.0350	+3.038%	74,912	-49.877%
2025-02-20	1.940000	2.030000	1.87010	1.9750	+2.332%	17,108	-48.354%
2025-02-19	2.010000	2.010000	1.92170	1.9300	-0.904%	6,090	-47.150%
2025-02-18	1.920000	2.020000	1.92000	1.9476	+2.505%	11,576	-47.628%
2025-02-14	1.880000	1.910000	1.86190	1.9000	+2.151%	13,686	-46.316%
2025-02-13	1.920000	1.920000	1.82000	1.8600	0.000%	15,541	-45.161%
2025-02-12	1.850000	1.880000	1.78500	1.8600	+0.541%	6,203	-45.161%
2025-02-11	1.870000	1.900000	1.80000	1.8500	-1.070%	16,055	-44.865%
2025-02-10	1.880000	1.890000	1.86000	1.8700	0.000%	13,637	-45.455%
2025-02-07	1.890000	1.920000	1.85000	1.8700	-1.058%	9,113	-45.455%
2025-02-06	2.000000	2.000000	1.87000	1.8900	+0.265%	12,068	-46.032%
2025-02-05	1.860000	1.950000	1.86000	1.8850	-3.333%	8,350	-45.889%
2025-02-04	1.890000	1.950000	1.85010	1.9500	+2.632%	11,330	-47.692%
2025-02-03	1.840000	1.920000	1.84000	1.9000	+0.476%	16,612	-46.316%
2025-01-31	1.940000	2.039900	1.86000	1.8910	+0.585%	16,718	-46.060%
2025-01-30	2.100000	2.100000	1.86000	1.8800	-13.364%	57,359	-45.745%
2025-01-29	2.150000	2.170000	2.01990	2.1700	+6.373%	191,254	-52.995%
2025-01-28	2.080100	2.090000	1.97000	2.0400	-2.857%	27,827	-50.000%
2025-01-27	2.290000	2.360000	2.01100	2.1000	-2.326%	169,499	-51.429%
2025-01-24	2.090000	2.205000	2.09000	2.1500	+0.472%	9,654	-52.558%
2025-01-23	2.080000	2.141500	2.00000	2.1399	+2.388%	11,034	-52.334%
2025-01-22	2.060000	2.130000	2.01000	2.0900	+1.946%	19,531	-51.196%
2025-01-21	2.158000	2.158000	2.02000	2.0501	-3.297%	10,873	-50.246%
2025-01-17	2.099000	2.162400	2.06000	2.1200	+1.193%	11,405	-51.887%
2025-01-16	2.350000	2.350000	2.05500	2.0950	-0.711%	14,349	-51.313%
2025-01-15	2.150000	2.218200	2.06000	2.1100	+2.427%	9,721	-51.659%
2025-01-14	2.592758	2.592758	2.01000	2.0600	-4.630%	20,565	-50.485%
2025-01-13	2.305200	2.305200	2.15010	2.1600	-5.055%	17,848	-52.778%
2025-01-10	2.230000	2.371900	2.21590	2.2750	+0.450%	11,748	-55.165%
2025-01-08	2.427915	2.490000	2.20000	2.2648	-7.559%	21,030	-54.963%
2025-01-07	2.450000	2.590000	2.41000	2.4500	+1.660%	15,087	-58.367%
2025-01-06	2.569900	2.648800	2.40000	2.4100	-3.792%	31,427	-57.676%
2025-01-03	2.370000	2.540000	2.36000	2.5050	+6.144%	18,719	-59.281%
2025-01-02	2.280000	2.459900	2.28000	2.3600	+4.425%	9,888	-56.780%
2024-12-31	2.550000	2.640000	2.15000	2.2600	-12.233%	76,658	-54.867%
2024-12-30	2.520000	2.699900	2.37000	2.5750	-0.194%	102,035	-60.388%
2024-12-27	2.430000	2.602500	2.40000	2.5800	+3.614%	34,584	-60.465%
2024-12-26	2.135000	2.560000	2.12500	2.4900	+13.699%	51,540	-59.036%
2024-12-24	2.150000	2.210000	2.04000	2.1900	+3.791%	11,785	-53.425%
2024-12-23	2.240000	2.240000	2.08000	2.1100	-5.825%	22,424	-51.659%
2024-12-20	2.270000	2.283300	1.75000	2.2405	-3.009%	59,568	-54.474%
2024-12-19	2.100000	2.310000	2.02000	2.3100	+8.706%	29,052	-55.844%
2024-12-18	2.250000	2.349900	2.04100	2.1250	-1.158%	93,452	-52.000%
2024-12-17	2.080000	2.235600	2.01000	2.1499	+1.410%	37,175	-52.556%
2024-12-16	2.281700	2.281700	2.06000	2.1200	-4.933%	31,751	-51.887%
2024-12-13	2.350000	2.369000	2.21000	2.2300	-7.083%	24,210	-54.260%
2024-12-12	2.470000	2.470000	2.26000	2.4000	-0.826%	30,422	-57.500%
2024-12-11	2.480000	2.595000	2.37000	2.4200	-5.837%	60,850	-57.851%
2024-12-10	2.710000	2.710000	2.50000	2.5700	+0.784%	59,988	-60.311%
2024-12-09	2.380000	2.740000	2.38000	2.5500	-6.593%	93,629	-60.000%
2024-12-06	2.600000	2.830000	2.58000	2.7300	+3.409%	272,751	-62.637%
2024-12-05	2.330000	2.718100	2.33000	2.6400	+8.642%	66,044	-61.364%
2024-12-04	2.220000	2.463500	2.20000	2.4300	+0.413%	132,171	-58.025%
2024-12-03	2.730000	3.090000	2.39000	2.4200	-20.656%	230,204	-57.851%
2024-12-02	3.230000	3.320000	2.43000	3.0500	-7.576%	557,195	-66.557%
2024-11-29	2.440000	3.300000	2.37000	3.3000	+25.000%	1,066,269	-69.091%
2024-11-27	2.330000	2.670000	2.12000	2.6400	+45.055%	13,075,931	-61.364%
2024-11-26	1.905000	1.905000	1.80000	1.8200	-5.208%	4,778,066	-43.956%
2024-11-25	1.900000	1.974300	1.82150	1.9200	+4.348%	27,107	-46.875%
2024-11-22	1.900000	1.900000	1.75160	1.8400	+3.955%	12,012	-44.565%
2024-11-21	1.720000	1.826900	1.72000	1.7700	+1.143%	14,795	-42.373%
2024-11-20	1.810000	1.895000	1.75000	1.7500	-3.315%	15,489	-41.714%
2024-11-19	1.860000	1.860000	1.80000	1.8100	-2.688%	10,539	-43.646%
2024-11-18	1.870000	1.930000	1.71000	1.8600	-0.800%	28,459	-45.161%
2024-11-15	2.050000	2.170000	1.85010	1.8750	-8.088%	52,878	-45.600%
2024-11-14	2.150000	2.190000	2.04000	2.0400	-6.849%	15,724	-50.000%
2024-11-13	2.200000	2.250000	2.03010	2.1900	-3.097%	58,594	-53.425%
2024-11-12	2.000000	2.300000	2.00000	2.2600	+9.179%	142,277	-54.867%
2024-11-11	1.980000	2.080000	1.98000	2.0700	+1.970%	11,771	-50.725%
2024-11-08	2.060000	2.100000	2.01000	2.0300	-4.245%	8,358	-49.754%
2024-11-07	2.110000	2.150000	2.00000	2.1200	+0.474%	10,828	-51.887%
2024-11-06	2.220000	2.250000	2.04000	2.1100	-4.955%	50,357	-51.659%
2024-11-05	2.000000	2.220000	1.99500	2.2200	+11.000%	49,137	-54.054%
2024-11-04	1.940000	2.040000	1.91000	2.0000	+3.093%	31,395	-49.000%
2024-11-01	1.930000	1.970000	1.91000	1.9400	0.000%	16,799	-47.423%
2024-10-31	2.070000	2.070000	1.90000	1.9400	+2.105%	3,976	-47.423%
2024-10-30	1.960000	1.994700	1.90000	1.9000	-2.564%	16,704	-46.316%
2024-10-29	1.900000	1.970000	1.90000	1.9500	+1.036%	19,749	-47.692%
2024-10-28	1.940000	1.980000	1.86200	1.9300	+0.521%	12,288	-47.150%
2024-10-25	2.020000	2.050000	1.91000	1.9200	+0.313%	33,155	-46.875%
2024-10-24	1.910000	2.130000	1.91000	1.9140	-2.347%	55,502	-46.708%
2024-10-23	1.868900	2.031100	1.86580	1.9600	0.000%	28,863	-47.959%
2024-10-22	1.974200	2.090000	1.93000	1.9600	+1.554%	31,803	-47.959%
2024-10-21	1.969900	1.969900	1.92000	1.9300	0.000%	14,217	-47.150%
2024-10-18	1.920000	1.980000	1.85000	1.9300	+2.660%	19,566	-47.150%
2024-10-17	1.980000	2.000000	1.80000	1.8800	-4.569%	51,084	-45.745%
2024-10-16	1.900000	2.020000	1.89000	1.9700	+1.546%	38,541	-48.223%
2024-10-15	1.940000	2.039900	1.90000	1.9400	0.000%	174,108	-47.423%
2024-10-14	2.000000	2.100000	1.92000	1.9400	-1.020%	20,634	-47.423%
2024-10-11	2.079900	2.114400	1.92000	1.9600	-7.547%	59,403	-47.959%
2024-10-10	2.060000	2.190000	1.96000	2.1200	+2.913%	45,467	-51.887%
2024-10-09	2.014700	2.121800	2.00000	2.0600	+1.980%	32,127	-50.485%
2024-10-08	2.150000	2.150000	2.00000	2.0200	-6.912%	33,997	-49.505%
2024-10-07	2.110100	2.230000	2.11000	2.1700	+2.844%	67,038	-52.995%
2024-10-04	2.070000	2.139900	2.06000	2.1100	+1.932%	32,363	-51.659%
2024-10-03	2.150200	2.169900	2.02000	2.0700	-3.721%	27,377	-50.725%
2024-10-02	2.050000	2.170000	1.95000	2.1500	+6.436%	69,747	-52.558%
2024-10-01	2.220000	2.220000	2.02000	2.0200	-10.226%	36,867	-49.505%
2024-09-30	1.960000	2.360000	1.96000	2.2501	+14.801%	185,385	-54.669%
2024-09-27	1.927400	1.979900	1.86000	1.9600	+6.522%	24,248	-47.959%
2024-09-26	1.949900	1.950000	1.74000	1.8400	-0.755%	24,128	-44.565%
2024-09-25	1.950000	1.970000	1.85000	1.8540	-7.300%	19,306	-44.984%
2024-09-24	1.930000	2.000000	1.85000	2.0000	+8.108%	23,366	-49.000%
2024-09-23	1.858700	1.920000	1.85000	1.8500	0.000%	5,479	-44.865%
2024-09-20	1.880000	1.950000	1.85000	1.8500	-2.632%	12,335	-44.865%
2024-09-19	1.900000	1.960000	1.85000	1.9000	+3.261%	14,248	-46.316%
2024-09-18	1.855000	1.860000	1.82000	1.8400	-2.128%	3,084	-44.565%
2024-09-17	1.784200	1.900000	1.78420	1.8800	+6.215%	19,445	-45.745%
2024-09-16	1.760000	1.810000	1.72000	1.7700	+3.509%	4,984	-42.373%
2024-09-13	1.800000	1.880000	1.66000	1.7100	-5.000%	18,979	-40.351%
2024-09-12	1.890000	1.890000	1.80000	1.8000	+1.695%	8,615	-43.333%
2024-09-11	1.800000	1.845000	1.76010	1.7700	+2.312%	8,408	-42.373%
2024-09-10	1.730000	1.750000	1.70000	1.7300	0.000%	5,523	-41.040%
2024-09-09	1.660000	1.740000	1.66000	1.7300	+2.976%	3,189	-41.040%
2024-09-06	1.660000	1.720000	1.65410	1.6800	+1.205%	5,152	-39.286%
2024-09-05	1.680000	1.680000	1.63050	1.6600	-1.190%	7,202	-38.554%
2024-09-04	1.710000	1.710000	1.64580	1.6800	-3.448%	12,692	-39.286%
2024-09-03	1.896300	1.896300	1.68020	1.7400	-0.617%	29,772	-41.379%
2024-08-30	1.760000	1.780000	1.74000	1.7508	-0.523%	11,282	-41.741%
2024-08-29	1.910200	1.915000	1.76000	1.7600	-9.744%	29,023	-42.045%
2024-08-28	2.025000	2.025000	1.93000	1.9500	0.000%	15,996	-47.692%
2024-08-27	1.945000	1.970000	1.93000	1.9500	-1.015%	4,581	-47.692%
2024-08-26	1.960000	2.000000	1.92000	1.9700	+1.026%	13,042	-48.223%
2024-08-23	2.030000	2.030000	1.90010	1.9500	+2.632%	11,352	-47.692%
2024-08-22	2.060000	2.180000	1.89000	1.9000	-4.523%	31,123	-46.316%
2024-08-21	1.950000	2.000000	1.95000	1.9900	+2.577%	13,595	-48.744%
2024-08-20	1.975000	1.975000	1.90000	1.9400	-3.000%	15,116	-47.423%
2024-08-19	1.960000	2.080000	1.93000	2.0000	+3.093%	15,371	-49.000%
2024-08-16	1.880600	1.940000	1.85000	1.9400	-0.513%	12,857	-47.423%
2024-08-15	1.869000	1.950000	1.80000	1.9500	+12.717%	20,603	-47.692%
2024-08-14	1.950100	1.950100	1.73000	1.7300	-10.363%	14,288	-41.040%
2024-08-13	2.081500	2.180000	1.88000	1.9300	-5.392%	58,577	-47.150%
2024-08-12	2.050000	2.050000	1.94000	2.0400	-0.488%	35,881	-50.000%
2024-08-09	1.960000	2.199900	1.96000	2.0500	+7.330%	44,756	-50.244%
2024-08-08	2.010000	2.050000	1.91000	1.9100	-4.975%	15,944	-46.597%
2024-08-07	2.200000	2.200000	2.01000	2.0100	-0.985%	29,967	-49.254%
2024-08-06	2.080000	2.235200	2.00000	2.0300	-5.140%	14,766	-49.754%
2024-08-05	2.150000	2.200000	2.00000	2.1400	-2.727%	53,223	-52.336%
2024-08-02	2.250000	2.259900	2.16000	2.2000	-2.655%	151,219	-53.636%
2024-08-01	2.460000	2.460000	2.26000	2.2600	-5.833%	12,843	-54.867%
2024-07-31	2.410000	2.478000	2.31000	2.4000	-1.235%	20,561	-57.500%
2024-07-30	2.580000	2.580000	2.40000	2.4300	-2.800%	25,762	-58.025%
2024-07-29	2.550100	2.720000	2.47500	2.5000	-2.344%	19,264	-59.200%
2024-07-26	2.770000	2.800000	2.53000	2.5600	-2.290%	45,577	-60.156%
2024-07-25	2.580000	2.700000	2.58000	2.6200	+0.769%	21,839	-61.069%
2024-07-24	2.815000	2.815000	2.58000	2.6000	-4.762%	35,924	-60.769%
2024-07-23	2.910000	2.940000	2.61600	2.7300	-5.667%	75,290	-62.637%
2024-07-22	3.030000	3.050000	2.86000	2.8940	-4.803%	54,120	-64.755%
2024-07-19	3.080000	3.190000	3.03000	3.0400	-2.251%	8,082	-66.447%
2024-07-18	3.130000	3.240000	3.03070	3.1100	-2.813%	26,733	-67.203%
2024-07-17	3.120000	3.200000	3.04010	3.2000	+0.946%	15,304	-68.125%
2024-07-16	3.000000	3.258900	3.00000	3.1700	+4.620%	45,253	-67.823%
2024-07-15	3.100000	3.100000	3.00000	3.0300	-1.942%	28,502	-66.337%
2024-07-12	3.050000	3.140000	3.01000	3.0900	+0.651%	27,356	-66.990%
2024-07-11	3.020000	3.120000	3.00000	3.0700	+0.656%	147,205	-66.775%
2024-07-10	3.037300	3.200000	3.01000	3.0500	+1.329%	45,688	-66.557%
2024-07-09	3.080000	3.280000	3.00000	3.0100	-4.747%	32,344	-66.113%
2024-07-08	2.930000	3.260000	2.80000	3.1600	+6.040%	88,701	-67.722%
2024-07-05	2.960000	3.090000	2.96000	2.9800	-0.997%	74,931	-65.772%
2024-07-03	3.020000	3.250000	3.01000	3.0100	-5.047%	117,936	-66.113%
2024-07-02	3.050000	3.540000	2.74000	3.1700	+7.095%	3,009,649	-67.823%
2024-07-01	3.000000	3.010000	2.91000	2.9600	-2.951%	731,603	-65.541%
2024-06-28	3.000000	3.090000	2.98000	3.0500	+4.452%	14,705	-66.557%
2024-06-27	3.010000	3.034200	2.91000	2.9200	-1.684%	26,822	-65.068%
2024-06-26	3.200000	3.250000	2.90000	2.9700	-6.604%	92,130	-65.657%
2024-06-25	3.000000	3.489000	2.98000	3.1800	+5.298%	175,920	-67.925%
2024-06-24	3.050000	3.090000	3.00000	3.0200	-0.984%	15,126	-66.225%
2024-06-21	3.070000	3.100000	3.00000	3.0500	-0.974%	8,477	-66.557%
2024-06-20	3.110000	3.140000	3.05000	3.0800	-0.645%	23,270	-66.883%
2024-06-18	3.250000	3.280000	3.07000	3.1000	-5.775%	32,470	-67.097%
2024-06-17	3.190000	3.420000	3.12080	3.2900	+1.231%	74,344	-68.997%
2024-06-14	3.360000	3.379000	3.20000	3.2500	-4.130%	30,132	-68.615%
2024-06-13	3.470000	3.601300	3.35000	3.3900	-6.094%	42,505	-69.912%
2024-06-12	3.740000	3.800000	3.42010	3.6100	+1.120%	306,015	-71.745%
2024-06-11	3.410000	3.620000	3.40000	3.5700	+3.779%	28,339	-71.429%
2024-06-10	3.600000	3.600000	3.40000	3.4400	-1.433%	21,748	-70.349%
2024-06-07	3.670000	3.760000	3.45000	3.4900	-7.181%	109,696	-70.774%
2024-06-06	3.840000	3.870000	3.68000	3.7600	-3.342%	35,525	-72.872%
2024-06-05	3.770000	3.920000	3.77000	3.8900	+4.942%	57,005	-73.779%
2024-06-04	3.730100	3.820000	3.64050	3.7068	-0.888%	28,038	-72.483%
2024-06-03	3.700000	3.760000	3.64000	3.7400	+3.889%	43,829	-72.727%
2024-05-31	3.790000	3.936700	3.58040	3.6000	-2.965%	60,474	-71.667%
2024-05-30	4.240000	4.325000	3.64000	3.7100	-11.244%	199,987	-72.507%
2024-05-29	4.430000	4.589900	4.11000	4.1800	-3.016%	234,565	-75.598%
2024-05-28	3.990000	4.710000	3.96400	4.3100	+9.114%	710,585	-76.334%
2024-05-24	4.000000	4.040000	3.88000	3.9500	+0.765%	50,834	-74.177%
2024-05-23	3.930000	4.119900	3.83140	3.9200	+0.256%	61,765	-73.980%
2024-05-22	4.000000	4.000000	3.75000	3.9100	+1.295%	30,718	-73.913%
2024-05-21	3.900000	3.980000	3.81000	3.8600	-2.278%	56,878	-73.575%
2024-05-20	3.820000	4.060000	3.71100	3.9500	+7.923%	101,379	-74.177%
2024-05-17	3.920000	4.162800	3.66000	3.6600	-7.576%	184,859	-72.131%
2024-05-16	3.990000	4.048000	3.90000	3.9600	+1.020%	77,316	-74.242%
2024-05-15	4.200000	4.200000	3.90820	3.9200	-6.220%	83,564	-73.980%
2024-05-14	4.000000	4.270000	3.93000	4.1800	+6.361%	162,709	-75.598%
2024-05-13	3.950000	4.190000	3.80000	3.9300	-0.506%	96,899	-74.046%
2024-05-10	4.020000	4.400000	3.92000	3.9500	+0.254%	80,622	-74.177%
2024-05-09	3.970000	4.090000	3.87000	3.9400	-1.253%	33,148	-74.112%
2024-05-08	3.990000	4.290000	3.87000	3.9900	-0.250%	42,003	-74.436%
2024-05-07	4.210000	4.210000	4.00000	4.0000	-4.762%	73,172	-74.500%
2024-05-06	4.260000	4.450000	4.20000	4.2000	-1.176%	73,057	-75.714%
2024-05-03	4.250000	4.620000	4.20420	4.2500	-0.468%	131,773	-76.000%
2024-05-02	4.180000	4.389900	3.99500	4.2700	+7.018%	109,511	-76.112%
2024-05-01	4.180000	4.300000	3.90000	3.9900	-5.226%	77,830	-74.436%
2024-04-30	4.820000	5.049900	4.01000	4.2100	-16.634%	287,127	-75.772%
2024-04-29	5.000000	5.350000	4.80000	5.0500	+3.061%	298,752	-79.802%
2024-04-26	3.890000	5.600000	3.80000	4.9000	+32.791%	4,124,263	-79.184%
2024-04-25	3.770000	3.800000	3.64000	3.6900	-1.862%	41,657	-72.358%
2024-04-24	3.850000	3.890000	3.75000	3.7600	-2.842%	40,735	-72.872%
2024-04-23	3.810000	3.940000	3.80000	3.8700	+2.653%	71,891	-73.643%
2024-04-22	3.800000	3.920000	3.76000	3.7700	-2.584%	70,287	-72.944%
2024-04-19	3.940000	4.100000	3.70200	3.8700	-0.514%	53,494	-73.643%
2024-04-18	3.940000	4.120000	3.86720	3.8900	-2.506%	72,265	-73.779%
2024-04-17	4.030000	4.100000	3.76000	3.9900	-0.993%	133,539	-74.436%
2024-04-16	3.850000	4.175000	3.85000	4.0300	+7.181%	76,468	-74.690%
2024-04-15	4.430000	4.530400	3.54000	3.7600	-20.675%	205,704	-72.872%
2024-04-12	5.400000	5.589900	4.60000	4.7400	-15.808%	291,563	-78.481%
2024-04-11	5.450000	5.760000	4.73010	5.6300	+3.303%	651,149	-81.883%
2024-04-10	4.130000	6.950000	4.13000	5.4500	+31.961%	20,623,150	-81.284%
2024-04-09	3.780000	4.679000	3.73010	4.1300	+10.724%	285,433	-75.303%
2024-04-08	3.810000	3.900000	3.65010	3.7300	-1.323%	136,444	-72.654%
2024-04-05	4.000000	4.089900	3.78000	3.7800	-4.786%	33,913	-73.016%
2024-04-04	3.940000	4.259900	3.82610	3.9700	+1.535%	69,129	-74.307%
2024-04-03	3.960000	4.000000	3.78000	3.9100	-0.255%	87,921	-73.913%
2024-04-02	4.300000	4.400000	3.92000	3.9200	-7.765%	73,951	-73.980%
2024-04-01	4.420000	4.420000	4.20940	4.2500	-3.189%	41,964	-76.000%
2024-03-28	4.350000	4.506100	4.25690	4.3900	+0.920%	83,234	-76.765%
2024-03-27	4.300000	4.380000	4.10000	4.3500	+2.837%	118,424	-76.552%
2024-03-26	4.550000	4.703900	4.20000	4.2300	-7.033%	147,676	-75.887%
2024-03-25	4.700000	4.970000	4.55000	4.5500	-4.211%	163,149	-77.582%
2024-03-22	4.900000	4.999900	4.70000	4.7500	-5.754%	203,745	-78.526%
2024-03-21	4.990000	5.315800	4.91680	5.0400	+2.857%	249,891	-79.762%
2024-03-20	5.290000	5.410000	4.90000	4.9000	-11.071%	357,150	-79.184%
2024-03-19	4.590000	5.799900	4.59000	5.5100	+10.865%	390,048	-81.488%
2024-03-18	5.410000	5.553200	4.59000	4.9700	-9.141%	272,128	-79.477%
2024-03-15	5.900000	6.050000	5.42000	5.4700	-8.221%	268,253	-81.353%
2024-03-14	5.950000	6.200000	5.60000	5.9600	+1.017%	539,301	-82.886%
2024-03-13	5.690000	6.450000	5.69000	5.9000	+4.796%	556,453	-82.712%
2024-03-12	6.150000	6.160000	5.55200	5.6300	-9.631%	475,812	-81.883%
2024-03-11	6.170000	6.799900	6.00070	6.2300	-3.858%	511,448	-83.628%
2024-03-08	5.980000	7.000000	5.94620	6.4800	+0.465%	538,299	-84.259%
2024-03-07	6.000000	6.636900	5.46820	6.4500	-15.465%	1,285,733	-84.186%
2024-03-06	6.560000	8.400000	5.75000	7.6300	+45.889%	9,686,586	-86.632%
2024-03-05	4.810000	5.390000	4.40000	5.2300	+9.414%	677,901	-80.497%
2024-03-04	6.000000	6.000000	4.12000	4.7800	-23.397%	607,744	-78.661%
2024-03-01	5.600000	7.471200	5.20000	6.2400	+4.250%	959,356	-83.654%
2024-02-29	7.340000	7.340000	5.93680	5.9856	-25.552%	594,368	-82.959%
2024-02-28	8.800000	9.520000	7.76000	8.0400	-21.484%	1,049,654	-87.313%
2024-02-27	47.120000	54.640000	8.32000	10.2400	-53.623%	6,939,097	-90.039%
2024-02-26	32.080000	33.919200	17.92000	22.0800	-26.984%	102,453	-95.380%
2024-02-23	24.400000	32.480000	24.00000	30.2400	+27.703%	319,029	-96.627%
2024-02-22	16.800000	25.600000	16.56080	23.6800	+48.000%	641,896	-95.693%
2024-02-21	15.600000	16.912000	14.00000	16.0000	+2.564%	69,500	-93.625%
2024-02-20	13.120000	15.840000	12.00000	15.6000	+3.723%	91,066	-93.462%
2024-02-16	12.560000	17.440000	10.96000	15.0400	+27.891%	831,918	-93.218%
2024-02-15	9.600000	15.590400	7.76000	11.7600	+58.065%	2,767,863	-91.327%
2024-02-14	6.720000	7.661600	6.60000	7.4400	+13.971%	19,604	-86.290%
2024-02-13	6.960000	6.960000	6.48800	6.5280	-6.207%	4,649	-84.375%
2024-02-12	6.836800	7.600000	6.34160	6.9600	-0.503%	15,213	-85.345%
2024-02-09	7.600000	7.600000	6.87600	6.9952	-7.968%	12,713	-85.419%
2024-02-08	5.608000	7.896000	5.60800	7.6008	+36.764%	57,444	-86.580%
2024-02-07	5.741600	5.960000	5.28000	5.5576	-6.764%	14,309	-81.647%
2024-02-06	6.160800	6.160800	5.69840	5.9608	-3.246%	5,681	-82.888%
2024-02-05	6.800000	7.120000	6.01680	6.1608	-11.483%	21,736	-83.444%
2024-02-02	8.080000	9.440000	6.88080	6.9600	-13.861%	56,155	-85.345%
2024-02-01	7.600000	9.920000	7.36000	8.0800	-25.735%	147,138	-87.376%
2024-01-31	4.800000	10.960000	4.48000	10.8800	+115.873%	576,101	-90.625%
2024-01-30	4.696000	5.280000	4.62000	5.0400	-9.196%	57,235	-79.762%
2024-01-29	4.013600	6.000000	3.44000	5.5504	+39.626%	184,919	-81.623%
2024-01-26	4.120800	4.120800	3.89440	3.9752	+3.521%	5,307	-74.341%
2024-01-25	4.304000	4.304000	3.52000	3.8400	-8.745%	11,801	-73.438%
2024-01-24	4.320000	4.320000	3.87920	4.2080	-0.755%	21,348	-75.760%
2024-01-23	3.920000	4.320000	3.60000	4.2400	+17.491%	35,227	-75.943%
2024-01-22	3.600000	3.840000	3.60000	3.6088	-4.021%	9,121	-71.736%
2024-01-19	3.840000	3.992000	3.68480	3.7600	-6.000%	7,960	-72.872%
2024-01-18	3.704000	4.000000	3.70400	4.0000	-2.913%	15,984	-74.500%
2024-01-17	4.000000	4.155200	3.76080	4.1200	+0.978%	28,127	-75.243%
2024-01-16	4.392000	4.392000	4.01440	4.0801	-5.501%	27,113	-75.001%
2024-01-12	4.252000	4.392000	4.16800	4.3176	-0.056%	14,319	-76.376%
2024-01-11	4.560000	4.623200	4.16000	4.3200	-1.008%	30,039	-76.389%
2024-01-10	4.640800	4.680000	4.24000	4.3640	-5.932%	33,044	-76.627%
2024-01-09	4.648000	4.960400	4.40000	4.6392	-6.468%	44,378	-78.013%
2024-01-08	4.640000	5.120000	4.64000	4.9600	+4.202%	36,668	-79.435%
2024-01-05	4.835200	4.944000	4.60800	4.7600	-2.952%	49,215	-78.571%
2024-01-04	5.747200	5.747200	4.56000	4.9048	-19.888%	116,006	-79.204%
2024-01-03	12.880000	13.920000	5.28000	6.1224	-44.543%	783,806	-83.340%
2024-01-02	9.760000	11.280000	8.16000	11.0400	+5.344%	62,564	-90.761%
2023-12-29	9.200000	12.320000	8.72000	10.4800	+33.673%	769,945	-90.267%
2023-12-28	7.568000	8.400000	7.36080	7.8400	+3.704%	39,121	-86.990%
2023-12-27	6.880000	7.569600	6.88000	7.5600	+3.846%	17,933	-86.508%
2023-12-26	7.768000	7.880000	6.64080	7.2800	-9.901%	52,790	-85.989%
2023-12-22	8.240000	8.639200	7.76720	8.0800	-4.717%	56,050	-87.376%
2023-12-21	8.960000	8.960000	8.36000	8.4800	-7.553%	43,596	-87.972%
2023-12-20	10.800000	11.040000	8.40000	9.1728	-7.532%	172,569	-88.880%
2023-12-19	12.800000	15.840000	9.76000	9.9200	-8.487%	1,972,328	-89.718%
2023-12-18	10.640000	10.992800	10.64000	10.8400	+1.119%	187,498	-90.590%
2023-12-15	10.640000	10.800000	10.48000	10.7200	+1.515%	1,928	-90.485%
2023-12-14	11.040000	11.040000	10.00000	10.5600	+1.538%	1,626	-90.341%
2023-12-13	10.320000	10.400000	9.76480	10.4000	+0.775%	2,144	-90.192%
2023-12-12	10.736000	10.736000	10.00000	10.3200	-5.839%	4,383	-90.116%
2023-12-11	11.120000	11.120000	10.80000	10.9600	+0.735%	2,906	-90.693%
2023-12-08	10.960000	11.039200	10.56000	10.8800	-0.730%	2,222	-90.625%
2023-12-07	11.040000	11.040000	10.56000	10.9600	0.000%	4,679	-90.693%

.dark-mode .F0kTfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0kTfq{ color: #333333; background-color: white; border: 2px solid #333333; }IFBDInfobird Co., Ltdstock NASDAQ

IFBD
Infobird Co., Ltd
stock NASDAQ