Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
0.8269
-0.1104 (-11.78%)
Jan 22, 2026, 4:00 PM EST - Market closed
Infobird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.90 | 0.91 | 0.85 | 0.90 | - | -3.98% | 14,821 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.90 | 0.94 | 0.94 | -4.06% | 10,017 |
| Jan 20, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 8.56% | 18,767 |
| Jan 16, 2026 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -3.34% | 12,574 |
| Jan 15, 2026 | 0.93 | 1.00 | 0.93 | 0.93 | 0.93 | 0.11% | 5,284 |
| Jan 14, 2026 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -0.05% | 6,909 |
| Jan 13, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -5.54% | 9,937 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.66% | 1,579 |
| Jan 9, 2026 | 1.05 | 1.05 | 0.96 | 0.98 | 0.98 | -6.79% | 13,895 |
| Jan 8, 2026 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | 3.14% | 4,971 |
| Jan 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.12% | 378 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | - | 4,510 |
| Jan 5, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 4,415 |
| Jan 2, 2026 | 1.12 | 1.12 | 0.95 | 1.02 | 1.02 | 7.30% | 6,401 |
| Dec 31, 2025 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -3.92% | 10,521 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | -10.05% | 10,386 |
| Dec 29, 2025 | 1.09 | 1.15 | 1.02 | 1.10 | 1.10 | 0.46% | 35,205 |
| Dec 26, 2025 | 1.03 | 1.12 | 0.91 | 1.10 | 1.10 | 20.33% | 62,694 |
| Dec 24, 2025 | 0.93 | 0.97 | 0.91 | 0.91 | 0.91 | - | 1,630 |
| Dec 23, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.91% | 10,024 |
| Dec 22, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.99% | 2,814 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.00% | 3,882 |
| Dec 18, 2025 | 0.94 | 1.04 | 0.92 | 0.92 | 0.92 | 0.74% | 6,006 |
| Dec 17, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.80% | 3,274 |
| Dec 16, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -2.06% | 5,637 |
| Dec 15, 2025 | 0.98 | 1.04 | 0.90 | 0.94 | 0.94 | -3.89% | 24,470 |
| Dec 12, 2025 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | 2.08% | 16,825 |
| Dec 11, 2025 | 0.95 | 1.05 | 0.95 | 0.96 | 0.96 | 1.05% | 4,873 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | 1.95% | 1,426 |
| Dec 9, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -3.63% | 7,701 |
| Dec 8, 2025 | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | -3.49% | 5,944 |
| Dec 5, 2025 | 1.00 | 1.04 | 0.97 | 1.00 | 1.00 | -11.51% | 18,975 |
| Dec 4, 2025 | 0.98 | 1.14 | 0.96 | 1.13 | 1.13 | 16.82% | 149,439 |
| Dec 3, 2025 | 0.93 | 0.99 | 0.90 | 0.97 | 0.97 | 5.59% | 7,567 |
| Dec 2, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -2.43% | 2,975 |
| Dec 1, 2025 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | - | 8,276 |
| Nov 28, 2025 | 0.91 | 0.99 | 0.91 | 0.94 | 0.94 | 3.56% | 4,146 |
| Nov 26, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | -2.53% | 11,403 |
| Nov 25, 2025 | 0.88 | 0.99 | 0.88 | 0.93 | 0.93 | 2.09% | 1,757 |
| Nov 24, 2025 | 0.90 | 0.96 | 0.90 | 0.91 | 0.91 | -8.36% | 26,279 |
| Nov 21, 2025 | 1.03 | 1.04 | 0.92 | 0.99 | 0.99 | 0.42% | 12,631 |
| 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 |