Skip to main content
Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
0.970
-0.020 (-2.03%)
Mar 6, 2026, 4:00 PM EST - Market closed

Infobird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.971.030.970.990.991.68%5,522
Mar 4, 20261.031.030.970.970.97-6.37%6,104
Mar 3, 20260.971.040.971.041.041.96%8,694
Mar 2, 20260.921.020.921.021.027.31%5,289
Feb 27, 20260.970.990.950.950.95-4.47%1,610
Feb 26, 20260.951.000.951.001.00-2,657
Feb 25, 20261.001.001.001.001.002.87%1,213
Feb 23, 20260.960.970.960.970.97-7.00%1,662
Feb 20, 20261.001.040.991.041.041.96%2,839
Feb 19, 20261.021.021.021.021.029.67%584
Feb 18, 20260.910.980.910.930.93-5.89%3,468
Feb 17, 20260.941.030.870.990.99-4.05%2,296
Feb 13, 20261.001.030.971.031.035.55%11,694
Feb 12, 20260.970.980.970.980.980.59%6,948
Feb 11, 20260.981.010.960.970.97-9.34%14,970
Feb 10, 20260.931.110.861.071.072.88%214,063
Feb 9, 20260.731.120.721.041.0448.55%2,292,997
Feb 6, 20260.720.720.700.700.70-2.76%9,498
Feb 5, 20260.720.760.720.720.72-5.88%6,485
Feb 4, 20260.800.880.740.770.77-3.79%23,541
Feb 3, 20260.770.800.770.800.80-1.24%24,419
Feb 2, 20260.720.830.680.810.8111.97%48,297
Jan 30, 20260.770.810.720.720.72-4.15%20,794
Jan 29, 20260.820.840.660.750.75-7.51%63,244
Jan 28, 20260.850.890.800.810.81-2.52%13,859
Jan 27, 20260.870.870.810.830.83-4.38%2,104
Jan 26, 20260.920.940.830.870.87-1.72%6,809
Jan 23, 20260.850.900.850.890.895.39%3,551
Jan 22, 20260.900.930.830.840.84-10.38%33,838
Jan 21, 20260.990.990.900.940.94-4.06%10,017
Jan 20, 20260.900.980.900.980.988.56%18,767
Jan 16, 20260.930.950.890.900.90-3.34%12,574
Jan 15, 20260.931.000.930.930.930.11%5,284
Jan 14, 20260.981.000.930.930.93-0.05%6,909
Jan 13, 20260.960.970.930.930.93-5.54%9,937
Jan 12, 20260.991.000.990.990.990.66%1,579
Jan 9, 20261.051.050.960.980.98-6.79%13,895
Jan 8, 20261.071.091.041.051.053.14%4,971
Jan 7, 20261.021.021.021.021.02-2.12%378
Jan 6, 20261.101.101.011.041.04-4,510
Jan 5, 20261.011.051.011.041.041.96%4,415
Jan 2, 20261.121.120.951.021.027.30%6,401
Dec 31, 20250.991.010.950.950.95-3.92%10,521
Dec 30, 20251.001.000.930.990.99-10.05%10,386
Dec 29, 20251.091.151.021.101.100.46%35,205
Dec 26, 20251.031.120.911.101.1020.33%62,694
Dec 24, 20250.930.970.910.910.91-1,630
Dec 23, 20250.950.950.910.910.91-4.91%10,024
Dec 22, 20250.950.960.950.960.960.99%2,814
Dec 19, 20250.950.950.950.950.953.00%3,882
Dec 18, 20250.941.040.920.920.920.74%6,006
Dec 17, 20250.920.920.900.910.91-0.80%3,274
Dec 16, 20250.900.930.900.920.92-2.06%5,637
Dec 15, 20250.981.040.900.940.94-3.89%24,470
Dec 12, 20250.961.010.960.980.982.08%16,825
Dec 11, 20250.951.050.950.960.961.05%4,873
Dec 10, 20250.960.960.930.950.951.95%1,426
Dec 9, 20250.960.960.920.930.93-3.63%7,701
Dec 8, 20250.971.020.960.970.97-3.49%5,944
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