Infobird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.89	1.00	0.88	0.93	0.93	1.09%	6,044
Jun 1, 2026	0.84	0.92	0.84	0.92	0.92	1.11%	23,066
May 29, 2026	0.89	0.91	0.84	0.91	0.91	-0.45%	51,386
May 28, 2026	0.92	0.92	0.82	0.91	0.91	-12.95%	228,837
May 27, 2026	0.88	1.05	0.88	1.05	1.05	18.94%	1,110,861
May 26, 2026	0.88	0.88	0.88	0.88	0.88	-4.56%	764
May 22, 2026	0.91	0.93	0.91	0.93	0.93	-0.03%	1,366
May 21, 2026	0.92	0.94	0.87	0.93	0.93	7.59%	9,940
May 20, 2026	0.89	0.89	0.86	0.86	0.86	-1.15%	3,120
May 19, 2026	0.85	0.87	0.85	0.87	0.87	7.41%	2,553
May 18, 2026	0.94	0.94	0.81	0.81	0.81	-5.82%	5,215
May 15, 2026	0.90	0.92	0.86	0.86	0.86	-2.70%	3,744
May 14, 2026	0.93	0.93	0.88	0.88	0.88	-7.92%	2,566
May 13, 2026	0.84	0.96	0.84	0.96	0.96	-1.03%	2,720
May 12, 2026	0.94	0.97	0.91	0.97	0.97	-0.05%	2,426
May 11, 2026	0.95	0.97	0.90	0.97	0.97	2.16%	4,442
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	3.46%	2,516
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	2.10%	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	2.60%	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