Infobird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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