Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
0.9900
-0.0524 (-5.03%)
At close: Nov 20, 2025, 4:00 PM EST
0.9901
0.00 (0.01%)
After-hours: Nov 20, 2025, 6:40 PM EST
Infobird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.03 | 1.03 | 0.93 | 0.99 | 0.99 | -4.99% | 47,873 |
| Nov 19, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | -3.52% | 12,264 |
| Nov 18, 2025 | 1.10 | 1.13 | 1.04 | 1.08 | 1.08 | -0.92% | 18,529 |
| Nov 17, 2025 | 1.07 | 1.11 | 1.01 | 1.09 | 1.09 | -5.22% | 15,467 |
| Nov 14, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | - | 22,470 |
| Nov 13, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 16,819 |
| Nov 12, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | -1.67% | 8,426 |
| Nov 11, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | -2.44% | 6,410 |
| Nov 10, 2025 | 1.17 | 1.25 | 1.12 | 1.23 | 1.23 | 4.24% | 19,577 |
| Nov 7, 2025 | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 10,458 |
| Nov 6, 2025 | 1.22 | 1.22 | 1.12 | 1.15 | 1.15 | -5.74% | 11,764 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.17 | 1.22 | 1.22 | -0.81% | 22,221 |
| Nov 4, 2025 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 1.65% | 27,393 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.16 | 1.21 | 1.21 | 1.68% | 19,216 |
| Oct 31, 2025 | 1.23 | 1.28 | 1.17 | 1.19 | 1.19 | -2.46% | 87,189 |
| Oct 30, 2025 | 1.19 | 1.22 | 1.15 | 1.22 | 1.22 | 2.52% | 19,557 |
| Oct 29, 2025 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 36,371 |
| Oct 28, 2025 | 1.17 | 1.18 | 1.11 | 1.18 | 1.18 | 2.61% | 31,175 |
| Oct 27, 2025 | 1.18 | 1.20 | 1.11 | 1.15 | 1.15 | -2.54% | 31,426 |
| Oct 24, 2025 | 1.21 | 1.23 | 1.14 | 1.18 | 1.18 | - | 52,398 |
| Oct 23, 2025 | 1.11 | 1.19 | 1.06 | 1.18 | 1.18 | 3.51% | 123,616 |
| Oct 22, 2025 | 1.18 | 1.22 | 1.09 | 1.14 | 1.14 | 1.79% | 368,093 |
| Oct 21, 2025 | 1.33 | 1.38 | 1.02 | 1.12 | 1.12 | 3.70% | 8,369,640 |
| Oct 20, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | 0.93% | 5,011 |
| Oct 17, 2025 | 1.02 | 1.12 | 1.02 | 1.07 | 1.07 | - | 9,612 |
| Oct 16, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | 2.88% | 5,680 |
| Oct 15, 2025 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 6,857 |
| Oct 14, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 9,499 |
| Oct 13, 2025 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 14,067 |
| Oct 10, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 23,438 |
| Oct 9, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -0.75% | 13,031 |
| Oct 8, 2025 | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | 0.75% | 16,599 |
| Oct 7, 2025 | 1.04 | 1.10 | 1.03 | 1.06 | 1.06 | 3.92% | 32,438 |
| Oct 6, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 15,035 |
| Oct 3, 2025 | 1.06 | 1.10 | 1.00 | 1.03 | 1.03 | -1.90% | 39,422 |
| Oct 2, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | - | 6,953 |
| Oct 1, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | 1.94% | 26,792 |
| Sep 30, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 10,135 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.06 | 1.08 | 1.08 | -9.70% | 84,823 |
| Sep 26, 2025 | 1.24 | 1.26 | 1.15 | 1.20 | 1.20 | -4.78% | 61,988 |
| Sep 25, 2025 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | -2.64% | 32,432 |
| Sep 24, 2025 | 1.30 | 1.34 | 1.14 | 1.29 | 1.29 | -4.09% | 33,716 |
| Sep 23, 2025 | 1.09 | 1.40 | 1.09 | 1.35 | 1.35 | 20.09% | 298,125 |
| Sep 22, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -2.61% | 19,787 |
| Sep 19, 2025 | 1.02 | 1.16 | 1.02 | 1.15 | 1.15 | 5.50% | 56,078 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | - | 21,878 |
| Sep 17, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | -3.96% | 28,342 |
| Sep 16, 2025 | 1.12 | 1.18 | 1.11 | 1.14 | 1.13 | 1.34% | 20,583 |
| Sep 15, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -3.03% | 77,825 |
| Sep 12, 2025 | 1.19 | 1.20 | 1.10 | 1.16 | 1.15 | -2.94% | 104,411 |