Skip to main content
Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.040
+0.010 (0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
1.000
-0.040 (-3.85%)
After-hours: Apr 28, 2026, 4:45 PM EDT

Infobird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.991.040.991.041.040.97%4,599
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%6,367
Apr 22, 20261.001.041.001.041.04-0.48%1,407
Apr 21, 20261.031.071.021.041.042.97%4,966
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, 20260.980.980.940.940.942.11%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, 20261.001.000.990.990.992.59%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, 20260.870.870.810.830.83-4.38%2,384
Jan 26, 20260.920.940.830.870.87-1.72%6,811
Jan 23, 20260.850.900.850.890.895.39%3,551
Jan 22, 20260.900.930.830.840.84-10.38%36,074
Jan 21, 20260.990.990.900.940.94-4.06%26,072
Jan 20, 20260.900.980.900.980.988.56%18,767
Jan 16, 20260.930.950.890.900.90-3.34%12,617
Jan 15, 20260.931.000.930.930.930.11%7,703
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%16,459
Jan 8, 20261.071.091.041.051.053.14%4,973
Jan 7, 20261.021.021.021.021.02-2.12%378
Jan 6, 20261.101.101.011.041.04-4,872
Jan 5, 20261.011.051.011.041.041.96%4,415
Jan 2, 20261.121.120.951.021.027.30%6,402
Dec 31, 20250.991.010.950.950.95-3.92%10,522
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%64,245
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%3,887
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%24,671
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%1,430
Dec 9, 20250.960.960.920.930.93-3.63%7,702
Dec 8, 20250.971.020.960.970.97-3.49%5,944
Dec 5, 20251.001.040.971.001.00-11.51%21,704
Dec 4, 20250.981.140.961.131.1316.82%155,432
Dec 3, 20250.930.990.900.970.975.59%7,567
Dec 2, 20250.910.940.910.920.92-2.43%7,155
Dec 1, 20250.940.950.910.940.94-8,476
Nov 28, 20250.910.990.910.940.943.56%5,473
Nov 26, 20250.900.930.900.910.91-2.53%11,403