Skip to main content
Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.000
-0.130 (-11.51%)
At close: Dec 5, 2025, 4:00 PM EST
1.010
+0.010 (1.01%)
After-hours: Dec 5, 2025, 5:41 PM EST

Infobird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.001.040.971.001.00-11.51%18,975
Dec 4, 20250.981.140.961.131.1316.82%149,439
Dec 3, 20250.930.990.900.970.975.59%7,567
Dec 2, 20250.910.940.910.920.92-2.43%2,975
Dec 1, 20250.940.950.910.940.94-8,276
Nov 28, 20250.910.990.910.940.943.56%4,146
Nov 26, 20250.900.930.900.910.91-2.53%11,403
Nov 25, 20250.880.990.880.930.932.09%1,757
Nov 24, 20250.900.960.900.910.91-8.36%26,279
Nov 21, 20251.031.040.920.990.990.42%12,631
Nov 20, 20251.031.030.930.990.99-4.99%47,873
Nov 19, 20251.031.071.021.041.04-3.52%12,264
Nov 18, 20251.101.131.041.081.08-0.92%18,529
Nov 17, 20251.071.111.011.091.09-5.22%15,467
Nov 14, 20251.151.181.101.151.15-22,470
Nov 13, 20251.161.181.131.151.15-2.54%16,819
Nov 12, 20251.171.191.151.181.18-1.67%8,426
Nov 11, 20251.171.221.171.201.20-2.44%6,410
Nov 10, 20251.171.251.121.231.234.24%19,577
Nov 7, 20251.171.181.131.181.182.61%10,458
Nov 6, 20251.221.221.121.151.15-5.74%11,764
Nov 5, 20251.261.261.171.221.22-0.81%22,221
Nov 4, 20251.201.231.171.231.231.65%27,393
Nov 3, 20251.271.271.161.211.211.68%19,216
Oct 31, 20251.231.281.171.191.19-2.46%87,189
Oct 30, 20251.191.221.151.221.222.52%19,557
Oct 29, 20251.221.221.151.191.190.85%36,371
Oct 28, 20251.171.181.111.181.182.61%31,175
Oct 27, 20251.181.201.111.151.15-2.54%31,426
Oct 24, 20251.211.231.141.181.18-52,398
Oct 23, 20251.111.191.061.181.183.51%123,616
Oct 22, 20251.181.221.091.141.141.79%368,093
Oct 21, 20251.331.381.021.121.123.70%8,369,640
Oct 20, 20251.131.131.071.081.080.93%5,011
Oct 17, 20251.021.121.021.071.07-9,612
Oct 16, 20251.081.101.051.071.072.88%5,680
Oct 15, 20251.041.081.041.041.04-0.95%6,857
Oct 14, 20251.021.051.011.051.052.94%9,499
Oct 13, 20251.011.061.011.021.020.99%14,067
Oct 10, 20251.071.071.011.011.01-4.72%23,438
Oct 9, 20251.071.101.051.061.06-0.75%13,031
Oct 8, 20251.071.121.061.071.070.75%16,599
Oct 7, 20251.041.101.031.061.063.92%32,438
Oct 6, 20251.031.061.011.021.02-0.97%15,035
Oct 3, 20251.061.101.001.031.03-1.90%39,422
Oct 2, 20251.061.091.051.051.05-6,953
Oct 1, 20251.061.071.051.051.051.94%26,792
Sep 30, 20251.081.081.031.031.03-4.63%10,135
Sep 29, 20251.191.191.061.081.08-9.70%84,823
Sep 26, 20251.241.261.151.201.20-4.78%61,988
Sep 25, 20251.241.301.231.261.26-2.64%32,432
Sep 24, 20251.301.341.141.291.29-4.09%33,716
Sep 23, 20251.091.401.091.351.3520.09%298,125
Sep 22, 20251.121.131.101.121.12-2.61%19,787
Sep 19, 20251.021.161.021.151.155.50%56,078
Sep 18, 20251.151.151.071.091.09-21,878
Sep 17, 20251.081.121.071.091.09-3.96%28,342
Sep 16, 20251.121.181.111.141.131.34%20,583
Sep 15, 20251.121.161.101.121.12-3.03%77,825
Sep 12, 20251.191.201.101.161.15-2.94%104,411
Sep 11, 20251.071.221.071.191.192.59%183,530
Sep 10, 20251.131.251.051.161.16-4.92%1,536,285
Sep 9, 20250.981.260.921.221.2227.86%3,273,750
Sep 8, 20250.950.950.950.950.95-7,664,077
Sep 5, 20250.950.950.950.950.950.43%4,612
Sep 4, 20251.011.010.950.950.95-2.18%2,778
Sep 3, 20251.001.020.970.970.97-0.92%8,438
Sep 2, 20251.031.030.980.980.98-0.98%5,904
Aug 29, 20250.991.030.980.990.99-1.98%3,163
Aug 28, 20251.031.031.011.011.01-0.20%11,557
Aug 27, 20251.031.031.011.011.01-2.69%10,062
Aug 26, 20251.011.041.011.041.041.46%13,387
Aug 25, 20251.051.051.021.031.03-1.44%19,386
Aug 22, 20251.001.040.991.041.042.97%9,677
Aug 21, 20250.981.010.981.011.013.05%2,709
Aug 20, 20250.981.040.980.980.98-2,659
Aug 19, 20250.971.030.970.980.98-1.50%9,418
Aug 18, 20251.041.040.981.001.00-0.50%7,369
Aug 15, 20251.051.051.001.001.000.48%6,051
Aug 14, 20250.991.000.991.001.000.18%3,505
Aug 13, 20251.021.020.990.990.99-2.42%7,719
Aug 12, 20251.061.061.001.021.02-1.17%3,417
Aug 11, 20251.041.070.961.031.030.98%10,651
Aug 8, 20251.021.021.001.021.02-2,258
Aug 7, 20251.011.020.981.021.023.53%13,267
Aug 6, 20250.980.990.980.990.99-1.43%10,723
Aug 5, 20250.991.030.981.001.000.32%9,734
Aug 4, 20250.971.010.971.001.000.63%11,525
Aug 1, 20250.991.000.990.990.99-1.97%12,585
Jul 31, 20250.991.040.991.011.01-0.98%20,713
Jul 30, 20251.031.031.001.021.02-1.92%9,650
Jul 29, 20251.021.081.021.041.042.97%20,496
Jul 28, 20251.031.051.011.011.01-3.81%3,621
Jul 25, 20251.051.051.051.051.05-1,201
Jul 24, 20251.091.091.051.051.05-1.87%5,454
Jul 23, 20251.091.091.041.071.07-2.28%5,456
Jul 22, 20251.071.111.071.101.100.37%5,948
Jul 21, 20251.101.121.081.091.090.37%11,202
Jul 18, 20251.081.091.041.091.093.03%11,984
Jul 17, 20251.041.081.041.061.060.96%11,395