Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.020
-0.010 (-0.97%)
At close: Oct 6, 2025, 4:00 PM EDT
1.010
-0.010 (-0.98%)
Pre-market: Oct 7, 2025, 6:32 AM EDT
Infobird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -0.50% | 7,369 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 0.48% | 6,051 |
| Aug 14, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.18% | 3,505 |
| Aug 13, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.42% | 7,719 |
| Aug 12, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -1.17% | 3,417 |
| Aug 11, 2025 | 1.04 | 1.07 | 0.96 | 1.03 | 1.03 | 0.98% | 10,651 |
| Aug 8, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 2,258 |
| Aug 7, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | 3.53% | 13,267 |
| Aug 6, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.43% | 10,723 |
| Aug 5, 2025 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | 0.32% | 9,734 |
| Aug 4, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 0.63% | 11,525 |
| Aug 1, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.97% | 12,585 |
| Jul 31, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 20,713 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 9,650 |
| Jul 29, 2025 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 2.97% | 20,496 |
| Jul 28, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 3,621 |