Skip to main content
Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
0.980
+0.020 (2.08%)
At close: Jun 26, 2026, 4:00 PM EDT
1.050
+0.070 (7.14%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Infobird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.991.000.970.980.982.08%3,287
Jun 25, 20261.001.000.880.960.964.34%5,869
Jun 24, 20260.911.000.910.920.92-1.94%12,783
Jun 23, 20260.940.940.940.940.94-7.10%349
Jun 22, 20261.061.060.921.011.01-6.48%10,619
Jun 18, 20261.071.081.051.081.08-3.57%4,343
Jun 17, 20261.121.121.051.121.12-7,799
Jun 16, 20261.111.121.061.121.120.90%13,430
Jun 15, 20260.961.190.961.111.1112.20%21,767
Jun 12, 20261.111.170.950.990.99-9.25%42,817
Jun 11, 20261.171.241.091.091.09-6.03%16,137
Jun 10, 20261.081.211.071.161.163.57%80,632
Jun 9, 20261.091.471.021.121.127.69%636,502
Jun 8, 20260.942.180.861.041.0413.04%1,928,149
Jun 5, 20260.900.920.860.920.921.19%8,749
Jun 4, 20260.900.940.850.910.91-1.17%17,116
Jun 3, 20260.900.930.900.920.92-1.08%14,988
Jun 2, 20260.891.000.880.930.931.09%6,044
Jun 1, 20260.840.920.840.920.921.11%23,066
May 29, 20260.890.910.840.910.91-0.45%51,386
May 28, 20260.920.920.820.910.91-12.95%228,837
May 27, 20260.881.050.881.051.0518.94%1,110,861
May 26, 20260.880.880.880.880.88-4.56%764
May 22, 20260.910.930.910.930.93-0.03%1,366
May 21, 20260.920.940.870.930.937.59%9,940
May 20, 20260.890.890.860.860.86-1.15%3,120
May 19, 20260.850.870.850.870.877.41%2,553
May 18, 20260.940.940.810.810.81-5.82%5,215
May 15, 20260.900.920.860.860.86-2.70%3,744
May 14, 20260.930.930.880.880.88-7.92%2,566
May 13, 20260.840.960.840.960.96-1.03%2,720
May 12, 20260.940.970.910.970.97-0.05%2,426
May 11, 20260.950.970.900.970.972.16%4,442
May 8, 20260.960.960.940.950.95-0.01%1,896
May 6, 20260.920.960.920.950.95-1.29%1,443
May 5, 20260.910.960.910.960.96-2.08%3,750
May 1, 20260.951.030.930.980.983.46%2,516
Apr 30, 20261.041.040.950.950.952.15%976
Apr 29, 20261.001.000.930.930.93-10.57%787
Apr 28, 20260.991.040.991.041.040.97%4,611
Apr 27, 20261.091.090.971.031.033.00%2,353
Apr 24, 20260.951.020.951.001.002.04%3,371
Apr 23, 20261.001.010.940.980.98-5.31%6,372
Apr 22, 20261.001.041.001.041.04-0.48%1,407
Apr 21, 20261.031.071.021.041.042.97%4,968
Apr 20, 20261.031.031.011.011.01-3.81%652
Apr 17, 20261.031.051.001.051.05-0.47%4,548
Apr 16, 20261.141.141.061.061.06-8.26%3,049
Apr 15, 20261.001.150.941.151.1510.58%28,528
Apr 14, 20261.001.040.991.041.044.00%7,365
Apr 13, 20260.951.000.951.001.008.68%2,517
Apr 10, 20260.940.960.920.920.92-2.06%4,628
Apr 9, 20260.980.980.940.940.942.10%1,978
Apr 8, 20260.960.960.920.920.92-1.31%511
Apr 6, 20260.880.930.880.930.93-0.70%408
Apr 2, 20260.960.960.940.940.940.63%663
Apr 1, 20261.061.060.930.930.930.31%4,635
Mar 31, 20261.051.050.930.930.93-8.81%2,385
Mar 30, 20261.001.020.921.021.022.00%14,592
Mar 27, 20261.011.010.971.001.000.50%7,624
Mar 26, 20261.001.000.971.001.003.65%2,026
Mar 25, 20261.001.000.950.960.962.98%6,114
Mar 24, 20260.930.930.930.930.93-0.83%212
Mar 23, 20260.921.010.920.940.94-5.05%1,831
Mar 20, 20261.001.000.990.990.992.60%338
Mar 19, 20260.920.970.920.970.96-3.02%963
Mar 18, 20261.001.001.001.001.00-0.03%1,290
Mar 17, 20260.981.040.981.001.001.56%2,198
Mar 16, 20261.041.040.980.980.98-3.92%2,011
Mar 12, 20261.021.021.021.021.027.36%597
Mar 11, 20260.980.980.950.950.95-5.93%561
Mar 10, 20260.971.020.971.011.01-3.81%1,614
Mar 9, 20261.021.060.971.051.056.04%3,949
Mar 5, 20260.971.030.970.990.991.68%5,524
Mar 4, 20261.031.030.970.970.97-6.37%6,104
Mar 3, 20260.971.040.971.041.041.96%8,707
Mar 2, 20260.921.020.921.021.027.31%5,290
Feb 27, 20260.970.990.950.950.95-4.47%2,721
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%2,262
Feb 20, 20261.001.040.991.041.041.96%2,841
Feb 19, 20261.021.021.021.021.029.67%738
Feb 18, 20260.910.980.910.930.93-5.89%3,478
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%9,549
Feb 11, 20260.981.010.960.970.97-9.34%15,826
Feb 10, 20260.931.110.861.071.072.88%220,726
Feb 9, 20260.731.120.721.041.0448.55%2,756,488
Feb 6, 20260.720.720.700.700.70-2.76%9,498
Feb 5, 20260.720.760.720.720.72-5.88%6,535
Feb 4, 20260.800.880.740.770.77-3.79%24,301
Feb 3, 20260.770.800.770.800.80-1.24%24,420
Feb 2, 20260.720.830.680.810.8111.97%49,829
Jan 30, 20260.770.810.720.720.72-4.15%74,252
Jan 29, 20260.820.840.660.750.75-7.51%63,344
Jan 28, 20260.850.890.800.810.81-2.52%14,161
Jan 27, 20260.870.870.810.830.83-4.37%2,384
Jan 26, 20260.920.940.830.870.87-1.72%6,811