Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.180
+0.030 (2.61%)
At close: Oct 28, 2025, 4:00 PM EDT
1.130
-0.050 (-4.24%)
After-hours: Oct 28, 2025, 7:15 PM EDT
Infobird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.14 | 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 | 1.16 | -2.94% | 104,411 |
| Sep 11, 2025 | 1.07 | 1.22 | 1.07 | 1.19 | 1.19 | 2.59% | 183,530 |
| Sep 10, 2025 | 1.13 | 1.25 | 1.05 | 1.16 | 1.16 | -4.92% | 1,536,285 |
| Sep 9, 2025 | 0.98 | 1.26 | 0.92 | 1.22 | 1.22 | 27.86% | 3,273,750 |
| Sep 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 7,664,077 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.43% | 4,612 |
| Sep 4, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -2.18% | 2,778 |
| Sep 3, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -0.92% | 8,323 |
| Sep 2, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -0.98% | 5,904 |
| Aug 29, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 3,163 |
| Aug 28, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.20% | 11,557 |
| Aug 27, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.69% | 10,062 |
| Aug 26, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.46% | 13,387 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.44% | 19,386 |
| Aug 22, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 9,677 |
| Aug 21, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.05% | 2,709 |
| Aug 20, 2025 | 0.98 | 1.04 | 0.98 | 0.98 | 0.98 | - | 2,659 |
| Aug 19, 2025 | 0.97 | 1.03 | 0.97 | 0.98 | 0.98 | -1.50% | 9,418 |