Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.028
-0.012 (-1.17%)
Jul 10, 2025, 4:00 PM - Market closed

Infobird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20251.031.050.981.031.03-1.15%33,469
Jul 9, 20251.051.051.021.041.040.97%3,030
Jul 8, 20251.021.051.021.031.03-6,943
Jul 7, 20251.051.051.031.031.03-1.90%4,912
Jul 3, 20251.081.081.021.051.05-2.78%10,586
Jul 2, 20251.111.111.061.081.081.89%10,750
Jul 1, 20251.101.101.061.061.06-6.19%7,010
Jun 30, 20251.101.131.081.131.137.62%6,521
Jun 27, 20251.021.151.021.051.05-2.33%30,408
Jun 26, 20251.211.211.031.081.08-1.38%174,171
Jun 25, 20251.041.101.041.091.095.83%44,911
Jun 24, 20251.001.061.001.031.032.69%1,925
Jun 23, 20251.001.031.001.001.00-2.62%2,503
Jun 20, 20251.051.051.021.031.03-1.90%737
Jun 18, 20251.061.061.001.051.052.94%7,022
Jun 17, 20251.021.031.011.021.02-6,580
Jun 16, 20251.031.031.021.021.02-2.86%2,053
Jun 13, 20251.051.071.041.051.05-3.67%9,377
Jun 12, 20251.101.101.061.091.091.87%8,806
Jun 11, 20251.081.131.061.071.07-0.93%33,365
Jun 10, 20251.101.111.081.081.08-1.55%13,207
Jun 9, 20251.191.191.101.101.100.64%8,959
Jun 6, 20251.091.101.071.091.09-8,367
Jun 5, 20251.131.231.091.091.09-0.91%77,939
Jun 4, 20251.081.101.051.101.102.80%14,691
Jun 3, 20250.991.090.991.071.074.90%26,805
Jun 2, 20251.001.031.001.021.02-4,172
May 30, 20251.001.031.001.021.020.49%16,046
May 29, 20251.041.051.011.021.02-1.46%17,492
May 28, 20251.011.061.011.031.03-2.83%10,548
May 27, 20251.061.061.001.061.062.91%8,620
May 23, 20251.071.101.011.031.03-2.00%6,191
May 22, 20251.001.091.001.051.05-1.78%14,316
May 21, 20251.141.141.071.071.07-4.72%16,745
May 20, 20251.141.141.081.121.12-1.49%8,802
May 19, 20251.211.211.101.141.141.79%26,013
May 16, 20251.111.141.091.121.121.82%9,401
May 15, 20251.151.151.071.101.10-0.90%5,638
May 14, 20251.181.181.051.111.11-5.13%50,837
May 13, 20251.261.261.171.171.17-8.59%60,381
May 12, 20251.341.431.211.281.28-15.23%169,898
May 9, 20251.211.691.211.511.5125.83%1,309,642
May 8, 20251.111.251.111.201.207.62%22,617
May 7, 20251.061.171.051.121.125.69%28,183
May 6, 20251.021.061.001.061.062.43%4,537
May 5, 20251.011.041.011.031.03-1.90%5,856
May 2, 20251.031.091.031.051.053.96%12,202
May 1, 20250.991.040.991.011.014.09%4,739
Apr 30, 20251.001.020.970.970.97-1.99%9,292
Apr 29, 20251.001.010.990.990.99-3.88%7,065