Infobird Co., Ltd - Ordinary Shares (IFBD)

1.0200
+0.0200 (2.00%)
NASDAQ· Last Trade: Aug 5th, 9:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Infobird Co., Ltd - Ordinary Shares (IFBD)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/20261.091.131.011.0223,0741.02
8/04/20261.101.101.001.008,3931.00
8/03/20261.011.111.011.085,9121.08
7/31/20260.981.040.981.041,2861.04
7/30/20260.961.040.961.0012,9631.00
7/29/20261.091.111.081.107,8511.10
7/28/20261.091.131.091.114,5811.11
7/27/20261.041.151.011.0912,7391.09
7/24/20261.071.071.071.076201.07
7/23/20261.011.051.011.044,4681.04
7/22/20261.061.121.061.062,3701.06
7/21/20261.141.161.051.055,4561.05
7/20/20261.151.161.151.161,2351.16
7/17/20261.201.211.101.1512,0121.15
7/16/20261.101.191.101.192,1021.19
7/15/20261.181.281.141.1622,2221.16
7/14/20261.161.191.111.153,5311.15
7/13/20261.181.181.111.162,1481.16
7/10/20261.131.211.131.215,2571.21
7/09/20261.011.161.011.0968,0211.09
7/08/20261.041.181.041.0711,3911.07
7/07/20261.081.141.051.114,8811.11
7/06/20261.151.151.091.147,8261.14
7/02/20261.151.221.081.1514,9931.15
7/01/20261.121.171.011.1710,8281.17
6/30/20261.021.260.981.1825,6931.18
6/29/20261.001.080.981.0832,8901.08
6/26/20260.991.000.970.987,9370.98
6/25/20261.001.000.880.967,0450.96
6/24/20260.911.000.910.9212,9330.92
6/23/20260.940.940.940.943490.94
6/22/20261.061.060.921.0110,7211.01
6/18/20261.071.081.051.085,3071.08
6/17/20261.121.121.051.128,2411.12
6/16/20261.111.121.061.1213,5751.12
6/15/20260.961.190.961.1121,8001.11
6/12/20261.101.170.950.9942,9380.99
6/11/20261.171.241.091.0919,6741.09
6/10/20261.081.211.071.1682,7051.16
6/09/20261.091.471.021.12646,0031.12
6/08/20260.941.040.861.041,957,8421.04
6/05/20260.890.920.860.9213,7520.92
6/04/20260.900.940.850.9117,5370.91
6/03/20260.900.930.900.9214,9920.92
6/02/20260.891.000.880.9310,3390.93
6/01/20260.840.920.840.9224,1070.92
5/29/20260.910.910.840.9152,5640.91
5/28/20260.920.920.820.91236,8900.91
5/27/20260.881.050.881.051,601,7391.05
5/26/20260.880.880.880.887910.88
5/22/20260.910.930.910.931,3660.93
5/21/20260.920.940.870.939,9410.93
5/20/20260.890.890.850.863,1240.86
5/19/20260.850.870.850.872,5530.87
5/18/20260.940.940.810.815,2160.81
5/15/20260.900.920.860.863,7450.86
5/14/20260.930.930.880.882,5470.88
5/13/20260.840.960.840.962,7210.96
5/12/20260.940.970.910.972,4180.97
5/11/20260.950.970.900.974,4430.97
5/08/20260.960.960.940.951,8960.95
5/06/20260.960.000.960.951690.95