Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
0.9802
-0.0001 (-0.01%)
Sep 3, 2025, 10:21 AM - Market open
Infobird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.00 | 1.00 | 1.00 | 0.98 | - | -0.01% | 680 |
| 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 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,201 |
| Jul 24, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 5,454 |
| Jul 23, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -2.28% | 5,456 |
| Jul 22, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 0.37% | 5,948 |
| Jul 21, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 0.37% | 11,202 |
| Jul 18, 2025 | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | 3.03% | 11,984 |
| Jul 17, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 0.96% | 11,395 |
| Jul 16, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -1.42% | 13,580 |
| Jul 15, 2025 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 19,169 |
| Jul 14, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 12,400 |
| Jul 11, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.78% | 4,326 |
| Jul 10, 2025 | 1.03 | 1.05 | 0.98 | 1.03 | 1.03 | -1.15% | 33,469 |
| Jul 9, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 3,030 |
| Jul 8, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 6,943 |
| Jul 7, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 4,912 |
| Jul 3, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 10,586 |
| Jul 2, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 10,750 |
| Jul 1, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -6.19% | 7,010 |
| Jun 30, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 7.62% | 6,521 |
| Jun 27, 2025 | 1.02 | 1.15 | 1.02 | 1.05 | 1.05 | -2.33% | 30,408 |
| Jun 26, 2025 | 1.21 | 1.21 | 1.03 | 1.08 | 1.08 | -1.38% | 174,171 |
| Jun 25, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 5.83% | 44,911 |
| Jun 24, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 2.69% | 1,925 |