S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
NASDAQ:IFBD

Infobird Stock Chart and Price History

$1.05
-0.15 (-12.50%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$1.05
$1.26
50-Day Range
$1.20
$2.69
52-Week Range
$1.05
$11.25
Volume
308,014 shs
Average Volume
1.07 million shs
Market Capitalization
$26.51 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Infobird (NASDAQ:IFBD) Price Performance

5 Day
Performance
-34.12%

1 Month
Performance
-58.50%

3 Month
Performance
-63.54%


Infobird (NASDAQ IFBD) Stock Chart for Friday, December, 3, 2021

Charts Provided by TradingView.

Infobird (NASDAQ:IFBD) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/02/2021$1.31$1.20
-8.40%
$1.34$1.20230,278 shs$30.30 million
12/01/2021$1.50$1.31
-12.67%
$1.54$1.30310,135 shs$33.08 million
11/30/2021$1.55$1.50
-2.91%
$1.59$1.37302,891 shs$37.88 million
11/29/2021$1.59$1.55
-3.06%
$1.59$1.5359,912 shs$39.01 million
11/26/2021$1.65$1.59
-3.41%
$1.64$1.5545,131 shs$40.24 million
11/25/2021$1.65$1.65$1.65$1.51134,909 shs$41.66 million
11/24/2021$1.52$1.65
+8.55%
$1.65$1.51133,614 shs$41.66 million
11/23/2021$1.53$1.52
-0.65%
$1.59$1.5169,160 shs$38.38 million
11/22/2021$1.68$1.53
-8.93%
$1.69$1.51199,291 shs$38.63 million
11/19/2021$1.78$1.68
-5.62%
$1.78$1.68183,197 shs$42.42 million
11/18/2021$2.07$1.78
-14.01%
$2.05$1.75516,155 shs$44.95 million
11/17/2021$2.05$2.07
+0.98%
$2.08$2.0280,791 shs$52.27 million
11/16/2021$2.10$2.05
-2.38%
$2.11$2.0377,591 shs$51.76 million
11/15/2021$2.15$2.10
-2.33%
$2.16$2.0677,648 shs$53.03 million
11/12/2021$2.08$2.15
+3.37%
$2.18$2.06162,813 shs$54.29 million
11/11/2021$2.04$2.08
+1.96%
$2.13$2.0463,968 shs$52.52 million
11/10/2021$2.15$2.04
-5.12%
$2.19$2.01196,364 shs$51.51 million
11/09/2021$2.28$2.15
-5.70%
$2.25$2.13125,057 shs$54.29 million
11/08/2021$2.27$2.28
+0.44%
$2.37$2.17187,958 shs$57.57 million
11/05/2021$2.45$2.27
-7.35%
$2.51$2.26272,602 shs$57.32 million
11/04/2021$2.53$2.45
-3.16%
$2.59$2.42123,726 shs$61.86 million
11/03/2021$2.69$2.53
-5.95%
$2.66$2.48228,797 shs$63.88 million
11/02/2021$2.35$2.69
+14.47%
$2.71$2.31751,607 shs$67.92 million
11/01/2021$2.39$2.35
-1.67%
$2.48$2.30293,860 shs$59.34 million
10/29/2021N/A$2.39$2.44$2.25263,211 shs$60.35 million
10/18/2021$2.13$2.12
-0.47%
$2.15$2.0835,860 shs$53.53 million
10/15/2021$2.17$2.13
-1.84%
$2.20$2.08107,260 shs$53.78 million
10/14/2021$2.23$2.17
-2.69%
$2.29$2.15263,873 shs$54.79 million
10/13/2021$2.17$2.23
+2.76%
$2.36$2.17407,183 shs$56.31 million
10/12/2021$2.15$2.17
+0.93%
$2.19$2.1053,573 shs$54.79 million
10/11/2021$2.16$2.15
-0.46%
$2.19$2.1038,177 shs$54.29 million
10/08/2021$2.12$2.16
+1.89%
$2.18$2.0947,611 shs$54.54 million
10/07/2021$2.15$2.12
-1.40%
$2.22$2.10110,691 shs$53.53 million
10/06/2021$2.11$2.15
+1.90%
$2.25$2.05312,545 shs$54.29 million
10/05/2021$2.10$2.11
+0.48%
$2.17$2.1073,809 shs$53.28 million
10/04/2021$2.29$2.10
-8.30%
$2.30$2.10148,762 shs$53.03 million
10/01/2021$2.40$2.29
-4.58%
$2.44$2.29177,163 shs$57.82 million
09/30/2021$2.41$2.40
-0.41%
$2.50$2.36127,574 shs$60.60 million
09/29/2021$2.41$2.41$2.80$2.32820,477 shs$60.85 million
09/28/2021$2.44$2.41
-1.23%
$2.46$2.3774,465 shs$60.85 million
09/27/2021$2.48$2.44
-1.61%
$2.52$2.4297,516 shs$61.61 million
09/24/2021$2.38$2.48
+4.20%
$2.50$2.3993,164 shs$62.62 million
09/23/2021$2.43$2.38
-2.06%
$2.47$2.3755,000 shs$60.10 million
09/22/2021$2.47$2.43
-1.62%
$2.47$2.3680,552 shs$61.36 million
09/21/2021$2.35$2.47
+5.11%
$2.59$2.29321,004 shs$62.37 million
09/20/2021$2.50$2.35
-6.00%
$2.46$2.31118,712 shs$59.34 million
09/17/2021$2.61$2.50
-4.21%
$2.57$2.5084,370 shs$63.13 million
09/16/2021$2.59$2.61
+0.77%
$2.63$2.47188,992 shs$65.90 million
09/15/2021$2.55$2.59
+1.57%
$2.59$2.46182,578 shs$65.40 million
09/14/2021$2.65$2.55
-3.77%
$2.68$2.48171,569 shs$64.39 million
09/13/2021$2.71$2.65
-2.21%
$2.70$2.61122,975 shs$66.91 million
09/10/2021$2.72$2.71
-0.37%
$2.78$2.6674,144 shs$68.43 million
09/09/2021$2.77$2.72
-1.81%
$2.78$2.67117,854 shs$68.68 million
09/08/2021$2.86$2.77
-3.15%
$2.88$2.67118,827 shs$69.94 million
09/07/2021$2.88$2.86
-0.69%
$2.91$2.8393,074 shs$72.22 million
09/06/2021$2.88$2.88$2.92$2.8370,009 shs$72.72 million
09/03/2021$2.89$2.88
-0.35%
$2.92$2.8368,932 shs$72.72 million
09/02/2021$2.88$2.89
+0.35%
$2.93$2.85115,352 shs$72.97 million
This page was last updated on 12/3/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.