Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.028
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

Infobird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 1.03 1.05 0.98 1.03 1.03 -1.15% 33,469
Jul 9, 2025 1.05 1.05 1.02 1.04 1.04 0.97% 3,030
Jul 8, 2025 1.02 1.05 1.02 1.03 1.03 - 6,943
Jul 7, 2025 1.05 1.05 1.03 1.03 1.03 -1.90% 4,912
Jul 3, 2025 1.08 1.08 1.02 1.05 1.05 -2.78% 10,586
Jul 2, 2025 1.11 1.11 1.06 1.08 1.08 1.89% 10,750
Jul 1, 2025 1.10 1.10 1.06 1.06 1.06 -6.19% 7,010
Jun 30, 2025 1.10 1.13 1.08 1.13 1.13 7.62% 6,521
Jun 27, 2025 1.02 1.15 1.02 1.05 1.05 -2.33% 30,408
Jun 26, 2025 1.21 1.21 1.03 1.08 1.08 -1.38% 174,171
Jun 25, 2025 1.04 1.10 1.04 1.09 1.09 5.83% 44,911
Jun 24, 2025 1.00 1.06 1.00 1.03 1.03 2.69% 1,925
Jun 23, 2025 1.00 1.03 1.00 1.00 1.00 -2.62% 2,503
Jun 20, 2025 1.05 1.05 1.02 1.03 1.03 -1.90% 737
Jun 18, 2025 1.06 1.06 1.00 1.05 1.05 2.94% 7,022
Jun 17, 2025 1.02 1.03 1.01 1.02 1.02 - 6,580
Jun 16, 2025 1.03 1.03 1.02 1.02 1.02 -2.86% 2,053
Jun 13, 2025 1.05 1.07 1.04 1.05 1.05 -3.67% 9,377
Jun 12, 2025 1.10 1.10 1.06 1.09 1.09 1.87% 8,806
Jun 11, 2025 1.08 1.13 1.06 1.07 1.07 -0.93% 33,365
Jun 10, 2025 1.10 1.11 1.08 1.08 1.08 -1.55% 13,207
Jun 9, 2025 1.19 1.19 1.10 1.10 1.10 0.64% 8,959
Jun 6, 2025 1.09 1.10 1.07 1.09 1.09 - 8,367
Jun 5, 2025 1.13 1.23 1.09 1.09 1.09 -0.91% 77,939
Jun 4, 2025 1.08 1.10 1.05 1.10 1.10 2.80% 14,691
Jun 3, 2025 0.99 1.09 0.99 1.07 1.07 4.90% 26,805
Jun 2, 2025 1.00 1.03 1.00 1.02 1.02 - 4,172
May 30, 2025 1.00 1.03 1.00 1.02 1.02 0.49% 16,046
May 29, 2025 1.04 1.05 1.01 1.02 1.02 -1.46% 17,492
May 28, 2025 1.01 1.06 1.01 1.03 1.03 -2.83% 10,548
May 27, 2025 1.06 1.06 1.00 1.06 1.06 2.91% 8,620
May 23, 2025 1.07 1.10 1.01 1.03 1.03 -2.00% 6,191
May 22, 2025 1.00 1.09 1.00 1.05 1.05 -1.78% 14,316
May 21, 2025 1.14 1.14 1.07 1.07 1.07 -4.72% 16,745
May 20, 2025 1.14 1.14 1.08 1.12 1.12 -1.49% 8,802
May 19, 2025 1.21 1.21 1.10 1.14 1.14 1.79% 26,013
May 16, 2025 1.11 1.14 1.09 1.12 1.12 1.82% 9,401
May 15, 2025 1.15 1.15 1.07 1.10 1.10 -0.90% 5,638
May 14, 2025 1.18 1.18 1.05 1.11 1.11 -5.13% 50,837
May 13, 2025 1.26 1.26 1.17 1.17 1.17 -8.59% 60,381
May 12, 2025 1.34 1.43 1.21 1.28 1.28 -15.23% 169,898
May 9, 2025 1.21 1.69 1.21 1.51 1.51 25.83% 1,309,642
May 8, 2025 1.11 1.25 1.11 1.20 1.20 7.62% 22,617
May 7, 2025 1.06 1.17 1.05 1.12 1.12 5.69% 28,183
May 6, 2025 1.02 1.06 1.00 1.06 1.06 2.43% 4,537
May 5, 2025 1.01 1.04 1.01 1.03 1.03 -1.90% 5,856
May 2, 2025 1.03 1.09 1.03 1.05 1.05 3.96% 12,202
May 1, 2025 0.99 1.04 0.99 1.01 1.01 4.09% 4,739
Apr 30, 2025 1.00 1.02 0.97 0.97 0.97 -1.99% 9,292
Apr 29, 2025 1.00 1.01 0.99 0.99 0.99 -3.88% 7,065