Infobird Co., Ltd - Ordinary Shares (IFBD)

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

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	1.50	1.51	1.38	1.45	18,781	1.45
4/04/2025	1.38	1.42	1.33	1.42	11,464	1.42
4/03/2025	1.42	1.49	1.42	1.43	6,677	1.43
4/02/2025	1.47	1.48	1.47	1.48	3,337	1.48
4/01/2025	1.48	1.52	1.48	1.50	4,719	1.50
3/31/2025	1.47	1.49	1.40	1.45	14,122	1.45
3/28/2025	1.55	1.55	1.51	1.51	5,396	1.51
3/27/2025	1.59	1.62	1.55	1.59	8,257	1.59
3/26/2025	1.54	1.58	1.53	1.58	11,362	1.58
3/25/2025	1.58	1.58	1.51	1.54	7,337	1.54
3/24/2025	1.52	1.67	1.51	1.57	6,722	1.57
3/21/2025	1.55	1.62	1.53	1.62	6,137	1.62
3/20/2025	1.63	1.63	1.63	1.63	2,591	1.63
3/19/2025	1.63	1.66	1.61	1.63	1,722	1.63
3/18/2025	1.64	1.70	1.64	1.69	8,458	1.69
3/17/2025	1.73	1.73	1.64	1.64	1,333	1.64
3/14/2025	1.52	1.63	1.52	1.59	8,367	1.59
3/13/2025	1.55	1.61	1.46	1.51	18,595	1.51
3/12/2025	1.64	1.71	1.54	1.64	12,459	1.64
3/11/2025	1.46	1.58	1.46	1.58	5,224	1.58
3/10/2025	1.52	1.60	1.47	1.47	13,692	1.47
3/07/2025	1.56	1.65	1.56	1.58	6,994	1.58
3/06/2025	1.62	1.68	1.55	1.58	10,028	1.58
3/05/2025	1.41	1.54	1.41	1.50	14,997	1.50
3/04/2025	1.71	1.71	1.38	1.40	45,902	1.40
3/03/2025	1.81	1.85	1.71	1.73	9,815	1.73
2/28/2025	1.81	1.82	1.70	1.74	31,929	1.74
2/27/2025	1.91	2.02	1.81	1.83	81,244	1.83
2/26/2025	1.83	1.90	1.82	1.90	18,899	1.90
2/25/2025	1.87	1.87	1.80	1.83	19,670	1.83
2/24/2025	1.99	2.02	1.85	1.93	15,662	1.93
2/21/2025	2.00	2.21	1.93	2.04	74,912	2.04
2/20/2025	1.94	2.03	1.87	1.98	17,042	1.98
2/19/2025	2.01	2.01	1.92	1.93	6,088	1.93
2/18/2025	1.92	2.02	1.92	1.95	11,387	1.95
2/14/2025	1.88	1.91	1.86	1.90	13,686	1.90
2/13/2025	1.92	1.92	1.82	1.86	15,540	1.86
2/12/2025	1.85	1.88	1.78	1.86	6,203	1.86
2/11/2025	1.87	1.90	1.80	1.85	16,055	1.85
2/10/2025	1.88	1.89	1.86	1.87	12,837	1.87
2/07/2025	1.89	1.92	1.85	1.87	9,113	1.87
2/06/2025	2.00	2.00	1.87	1.89	12,068	1.89
2/05/2025	1.86	1.95	1.86	1.89	8,350	1.89
2/04/2025	1.89	1.95	1.85	1.95	11,328	1.95
2/03/2025	1.84	1.92	1.84	1.90	16,612	1.90
1/31/2025	1.94	2.04	1.86	1.89	16,718	1.89
1/30/2025	2.10	2.10	1.86	1.88	57,244	1.88
1/29/2025	2.15	2.17	2.02	2.17	191,212	2.17
1/28/2025	2.08	2.09	1.97	2.04	27,827	2.04
1/27/2025	2.29	2.36	2.01	2.10	169,277	2.10
1/24/2025	2.09	2.21	2.09	2.15	9,654	2.15
1/23/2025	2.08	2.14	2.00	2.14	11,007	2.14
1/22/2025	2.06	2.13	2.01	2.09	19,531	2.09
1/21/2025	2.16	2.16	2.02	2.05	10,871	2.05
1/17/2025	2.10	2.16	2.06	2.12	11,405	2.12
1/16/2025	2.35	2.35	2.06	2.10	14,349	2.10
1/15/2025	2.15	2.22	2.06	2.11	9,702	2.11
1/14/2025	2.59	2.59	2.01	2.06	20,565	2.06
1/13/2025	2.31	2.31	2.15	2.16	17,848	2.16
1/10/2025	2.23	2.37	2.22	2.27	11,748	2.27
1/08/2025	2.43	2.49	2.20	2.26	21,030	2.26