Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
0.9800
-0.0550 (-5.31%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Infobird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.00 | 1.01 | 0.94 | 0.98 | - | -5.31% | 6,366 |
| 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% | 4,966 |
| 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 |
| Feb 23, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -7.00% | 2,262 |
| Feb 20, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 1.96% | 2,841 |
| Feb 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 9.67% | 738 |
| Feb 18, 2026 | 0.91 | 0.98 | 0.91 | 0.93 | 0.93 | -5.89% | 3,478 |
| 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% | 9,549 |
| Feb 11, 2026 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -9.34% | 15,826 |
| Feb 10, 2026 | 0.93 | 1.11 | 0.86 | 1.07 | 1.07 | 2.88% | 220,726 |
| Feb 9, 2026 | 0.73 | 1.12 | 0.72 | 1.04 | 1.04 | 48.55% | 2,756,488 |
| 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% | 6,535 |