Free Trial

Infobird (IFBD) Stock Chart & Stock Price History

→ Crypto Millionaire Says: “Buy This $11 AI Coin.” (From InvestorPlace) (Ad)
Free IFBD Stock Alerts
$3.93
-0.02 (-0.51%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Infobird Stock Price Performance

5 Day
Performance
-0.25%
1 Month
Performance
-17.09%
3 Month
Performance
-47.18%
6 Month
Performance
-76.96%
Year-To-Date
Performance
-62.50%
1 Year
Performance
-98.11%
Receive IFBD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Infobird and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Millionaire investor and Republican donor makes surprising election prediction
Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks
Click for his six specific AI stock in the crosshairs

IFBD Stock Chart for Tuesday, May, 14, 2024

IFBD Chart by TradingView

Infobird Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$3.95$3.93
-0.51%		$4.19$3.8095,581 shs$3.38 million
05/10/2024$3.94$3.95
+0.25%		$4.40$3.9280,521 shs$3.40 million
05/09/2024$3.96$3.94
-0.51%		$4.09$3.8733,040 shs$3.39 million
05/08/2024$4.00$3.96
-1.00%		$4.20$3.8841,995 shs$3.41 million
05/07/2024$4.20$4.00
-4.76%		$4.21$4.0072,239 shs$3.44 million
05/06/2024$4.25$4.20
-1.18%		$4.45$4.2072,949 shs$3.60 million
05/03/2024$4.27$4.25
-0.47%		$4.62$4.20131,675 shs$3.66 million
05/02/2024$3.99$4.27
+7.02%		$4.39$4.00109,379 shs$3.67 million
05/01/2024$4.21$3.99
-5.23%		$4.30$3.9077,694 shs$3.42 million
04/30/2024$5.05$4.21
-16.63%		$5.05$4.01284,111 shs$3.62 million
04/29/2024$4.90$5.05
+3.06%		$5.35$4.80296,524 shs$4.34 million
04/26/2024$3.69$4.90
+32.79%		$5.60$3.804.10 million shs$4.21 million
04/25/2024$3.76$3.69
-1.86%		$3.80$3.6434,136 shs$3.17 million
04/24/2024$3.87$3.76
-2.84%		$3.86$3.7540,734 shs$3.23 million
04/23/2024$3.77$3.87
+2.65%		$3.94$3.8070,249 shs$3.33 million
04/22/2024$3.87$3.77
-2.58%		$3.92$3.7670,284 shs$3.24 million
04/19/2024$3.89$3.87
-0.51%		$4.10$3.7053,353 shs$3.33 million
04/18/2024$3.99$3.89
-2.51%		$4.12$3.8771,005 shs$3.35 million
04/17/2024$4.03$3.99
-0.99%		$4.10$3.76130,973 shs$3.43 million
04/16/2024$3.76$4.03
+7.18%		$4.18$3.8576,028 shs$3.47 million
04/15/2024$4.74$3.76
-20.68%		$4.53$3.54204,307 shs$3.23 million
04/12/2024$5.63$4.74
-15.81%		$5.59$4.60287,166 shs$4.08 million
04/11/2024$5.45$5.63
+3.30%		$5.76$4.73647,010 shs$4.84 million
04/10/2024$4.13$5.45
+31.96%		$6.95$4.1320.61 million shs$4.69 million
04/09/2024$3.73$4.13
+10.72%		$4.68$3.73284,629 shs$3.55 million
04/08/2024$3.78$3.73
-1.32%		$3.90$3.65136,241 shs$3.20 million
04/05/2024$3.97$3.78
-4.79%		$4.09$3.7833,652 shs$3.25 million
04/04/2024$3.91$3.97
+1.53%		$4.26$3.8368,688 shs$3.41 million
04/03/2024$3.92$3.91
-0.26%		$4.00$3.7886,101 shs$3.36 million
04/02/2024$4.25$3.92
-7.76%		$4.34$3.9273,724 shs$3.37 million
04/01/2024$4.39$4.25
-3.19%		$4.42$4.2141,697 shs$3.66 million
03/29/2024$4.39$4.39$4.51$4.2683,234 shs$3.78 million
03/28/2024$4.35$4.39
+0.92%		$4.51$4.2682,816 shs$3.78 million
03/27/2024$4.23$4.35
+2.84%		$4.38$4.10117,620 shs$3.74 million
03/26/2024$4.55$4.23
-7.03%		$4.70$4.20144,357 shs$3.64 million
03/25/2024$4.75$4.55
-4.21%		$4.97$4.55161,320 shs$3.91 million
03/22/2024$5.04$4.75
-5.75%		$5.00$4.70197,903 shs$4.09 million
03/21/2024$4.90$5.04
+2.86%		$5.32$4.92246,961 shs$4.33 million
03/20/2024$5.51$4.90
-11.07%		$5.40$4.90354,840 shs$4.21 million
03/19/2024$4.97$5.51
+10.87%		$5.80$4.59379,513 shs$4.74 million
Millionaire investor and Republican donor makes surprising election prediction (Ad)

Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks

Click for his six specific AI stock in the crosshairs
03/18/2024$5.47$4.97
-9.14%		$5.55$4.59269,613 shs$4.27 million
03/15/2024$5.96$5.47
-8.22%		$6.05$5.42262,212 shs$4.70 million
03/14/2024$5.90$5.96
+1.02%		$6.20$5.60537,530 shs$5.11 million
03/13/2024$5.63$5.90
+4.80%		$6.45$5.69542,623 shs$5.07 million
03/12/2024$6.23$5.63
-9.63%		$6.16$5.55443,982 shs$4.84 million
03/11/2024$6.48$6.23
-3.86%		$6.80$6.00504,520 shs$5.36 million
03/08/2024$6.45$6.48
+0.47%		$7.00$5.95519,027 shs$5.57 million
03/07/2024$7.63$6.45
-15.47%		$6.64$5.471.23 million shs$5.55 million
03/06/2024$5.23$7.63
+45.89%		$8.40$5.759.66 million shs$6.56 million
03/05/2024$4.78$5.23
+9.41%		$5.39$4.40624,129 shs$35.93 million
03/04/2024$0.78$4.78
+512.82%		$6.00$4.12600,295 shs$32.84 million
03/01/2024$0.75$0.78
+4.25%		$0.93$0.657.62 million shs$5.36 million
02/29/2024$1.01$0.75
-25.55%		$0.92$0.744.53 million shs$5.14 million
02/28/2024$1.28$1.01
-21.48%		$1.18$0.978.13 million shs$6.90 million
02/27/2024$22.08$1.28
-94.20%		$6.83$1.0455.36 million shs$8.79 million
02/26/2024$30.24$22.08
-26.98%		$33.92$17.92101,876 shs$18.96 million
02/23/2024$23.68$30.24
+27.70%		$32.48$24.00318,252 shs$25.97 million
02/22/2024$16.00$23.68
+48.00%		$25.60$16.56641,046 shs$20.34 million
02/21/2024$15.60$16.00
+2.56%		$16.91$14.0067,236 shs$13.74 million
02/20/2024$15.04$15.60
+3.72%		$15.84$12.0090,592 shs$13.40 million
02/19/2024$15.04$15.04$17.44$10.96831,913 shs$12.91 million
02/16/2024$11.76$15.04
+27.89%		$17.44$10.96829,052 shs$12.92 million
02/15/2024$7.44$11.76
+58.06%		$15.59$7.762.76 million shs$10.09 million
02/14/2024$6.52$7.44
+14.11%		$7.66$6.6019,058 shs$6.39 million
02/13/2024$6.96$6.52
-6.32%		$6.96$6.524,649 shs$5.60 million

Related Companies:
This page (NASDAQ:IFBD) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
Not Trump. Not Biden. But ___________.
The Freeport Society
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research
The only AI company you should be looking at
Behind the Markets