Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.000
+0.005 (0.50%)
At close: Mar 27, 2026, 4:00 PM EDT
0.9671
-0.0330 (-3.29%)
After-hours: Mar 27, 2026, 6:44 PM EDT
Infobird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 0.50% | 7,621 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 3.65% | 2,026 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | 2.98% | 6,114 |
| Mar 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.83% | 212 |
| Mar 23, 2026 | 0.92 | 1.01 | 0.92 | 0.94 | 0.94 | -5.05% | 1,830 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.59% | 330 |
| Mar 19, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.96 | -3.02% | 963 |
| Mar 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.03% | 783 |
| Mar 17, 2026 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 1.56% | 2,100 |
| Mar 16, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -3.92% | 2,011 |
| Mar 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 7.36% | 595 |
| Mar 11, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.93% | 561 |
| Mar 10, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | -3.81% | 1,539 |
| Mar 9, 2026 | 1.02 | 1.06 | 0.97 | 1.05 | 1.05 | 6.04% | 3,949 |
| Mar 5, 2026 | 0.97 | 1.03 | 0.97 | 0.99 | 0.99 | 1.68% | 5,522 |
| Mar 4, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -6.37% | 6,104 |
| Mar 3, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 1.96% | 8,694 |
| Mar 2, 2026 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 7.31% | 5,289 |
| Feb 27, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -4.47% | 1,610 |
| Feb 26, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 2,657 |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.87% | 1,213 |
| Feb 23, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -7.00% | 1,662 |
| Feb 20, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 1.96% | 2,839 |
| Feb 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 9.67% | 584 |
| Feb 18, 2026 | 0.91 | 0.98 | 0.91 | 0.93 | 0.93 | -5.89% | 3,468 |
| Feb 17, 2026 | 0.94 | 1.03 | 0.87 | 0.99 | 0.99 | -4.05% | 2,296 |
| Feb 13, 2026 | 1.00 | 1.03 | 0.97 | 1.03 | 1.03 | 5.55% | 11,694 |
| Feb 12, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.59% | 6,948 |
| Feb 11, 2026 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -9.34% | 14,970 |
| Feb 10, 2026 | 0.93 | 1.11 | 0.86 | 1.07 | 1.07 | 2.88% | 214,063 |
| Feb 9, 2026 | 0.73 | 1.12 | 0.72 | 1.04 | 1.04 | 48.55% | 2,292,997 |
| Feb 6, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.76% | 9,498 |
| Feb 5, 2026 | 0.72 | 0.76 | 0.72 | 0.72 | 0.72 | -5.88% | 6,485 |
| Feb 4, 2026 | 0.80 | 0.88 | 0.74 | 0.77 | 0.77 | -3.79% | 23,541 |
| Feb 3, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | -1.24% | 24,419 |
| Feb 2, 2026 | 0.72 | 0.83 | 0.68 | 0.81 | 0.81 | 11.97% | 48,297 |
| Jan 30, 2026 | 0.77 | 0.81 | 0.72 | 0.72 | 0.72 | -4.15% | 20,794 |
| Jan 29, 2026 | 0.82 | 0.84 | 0.66 | 0.75 | 0.75 | -7.51% | 63,244 |
| Jan 28, 2026 | 0.85 | 0.89 | 0.80 | 0.81 | 0.81 | -2.52% | 13,859 |
| Jan 27, 2026 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | -4.38% | 2,104 |
| Jan 26, 2026 | 0.92 | 0.94 | 0.83 | 0.87 | 0.87 | -1.72% | 6,809 |
| Jan 23, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 5.39% | 3,551 |
| Jan 22, 2026 | 0.90 | 0.93 | 0.83 | 0.84 | 0.84 | -10.38% | 33,838 |
| 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 |