Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
0.9600
-0.0100 (-1.03%)
At close: May 13, 2026, 4:00 PM EDT
0.9600
0.00 (0.00%)
After-hours: May 13, 2026, 7:13 PM EDT
Infobird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.84 | 0.96 | 0.84 | 0.96 | 0.96 | -1.03% | 2,718 |
| May 12, 2026 | 0.94 | 0.97 | 0.91 | 0.97 | 0.97 | -0.05% | 2,418 |
| May 11, 2026 | 0.95 | 0.97 | 0.90 | 0.97 | 0.97 | 2.16% | 4,437 |
| May 8, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.01% | 1,896 |
| May 6, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | -1.29% | 1,443 |
| May 5, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | -2.08% | 3,750 |
| May 1, 2026 | 0.95 | 1.03 | 0.93 | 0.98 | 0.98 | 3.45% | 2,515 |
| Apr 30, 2026 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | 2.15% | 976 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -10.57% | 787 |
| Apr 28, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 0.97% | 4,611 |
| Apr 27, 2026 | 1.09 | 1.09 | 0.97 | 1.03 | 1.03 | 3.00% | 2,353 |
| Apr 24, 2026 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 2.04% | 3,371 |
| Apr 23, 2026 | 1.00 | 1.01 | 0.94 | 0.98 | 0.98 | -5.31% | 6,372 |
| Apr 22, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -0.48% | 1,407 |
| Apr 21, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 2.97% | 4,968 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -3.81% | 652 |
| Apr 17, 2026 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | -0.47% | 4,548 |
| Apr 16, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -8.26% | 3,049 |
| Apr 15, 2026 | 1.00 | 1.15 | 0.94 | 1.15 | 1.15 | 10.58% | 28,528 |
| Apr 14, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 7,365 |
| Apr 13, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 8.68% | 2,517 |
| Apr 10, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -2.06% | 4,628 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | 2.11% | 1,978 |
| Apr 8, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -1.31% | 511 |
| Apr 6, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | -0.70% | 408 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 0.63% | 663 |
| Apr 1, 2026 | 1.06 | 1.06 | 0.93 | 0.93 | 0.93 | 0.31% | 4,635 |
| Mar 31, 2026 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -8.81% | 2,385 |
| Mar 30, 2026 | 1.00 | 1.02 | 0.92 | 1.02 | 1.02 | 2.00% | 14,592 |
| Mar 27, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 0.50% | 7,624 |
| 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% | 1,831 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.59% | 338 |
| 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% | 1,290 |
| Mar 17, 2026 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 1.56% | 2,198 |
| 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% | 597 |
| 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% | 1,614 |
| 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% | 5,524 |
| 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% | 8,707 |
| Mar 2, 2026 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 7.31% | 5,290 |
| Feb 27, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -4.47% | 2,721 |
| 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 |