Free Trial

Infobird (IFBD) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free IFBD Stock Alerts
$3.60
-0.11 (-2.96%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Infobird Stock Price Performance

5 Day
Performance
-16.47%
1 Month
Performance
-15.69%
3 Month
Performance
+361.54%
6 Month
Performance
-72.56%
Year-To-Date
Performance
-65.65%
1 Year
Performance
-98.28%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

IFBD Stock Chart for Sunday, June, 2, 2024

IFBD Chart by TradingView

Infobird Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.71$3.60
-2.96%		$3.94$3.5858,158 shs$3.09 million
05/30/2024$4.18$3.71
-11.24%		$4.33$3.64194,811 shs$3.19 million
05/29/2024$4.31$4.18
-3.02%		$4.59$4.11230,831 shs$3.60 million
05/28/2024$3.95$4.31
+9.11%		$4.71$3.96672,618 shs$3.71 million
05/27/2024$3.95$3.95$4.04$3.8850,800 shs$3.40 million
05/24/2024$3.92$3.95
+0.77%		$4.04$3.8850,821 shs$3.40 million
05/23/2024$3.91$3.92
+0.26%		$4.12$3.8361,663 shs$3.37 million
05/22/2024$3.86$3.91
+1.30%		$4.00$3.7630,639 shs$3.36 million
05/21/2024$3.95$3.86
-2.28%		$3.98$3.8156,347 shs$3.31 million
05/20/2024$3.66$3.95
+7.92%		$4.06$3.71100,930 shs$3.40 million
05/17/2024$3.96$3.66
-7.58%		$4.15$3.66181,594 shs$3.15 million
05/16/2024$3.92$3.96
+1.02%		$4.05$3.9074,495 shs$3.41 million
05/15/2024$4.11$3.92
-4.62%		$4.20$3.9181,931 shs$3.37 million
05/14/2024$3.93$4.11
+4.58%		$4.27$3.93161,989 shs$3.54 million
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
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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
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

Related Companies:
This page (NASDAQ:IFBD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits