Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
0.9504
-0.0596 (-5.90%)
Aug 24, 2026, 12:22 PM EDT - Market open
Infobird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.95 | 0.95 | 0.95 | 1.02 | - | 0.99% | 182 |
| Aug 21, 2026 | 1.00 | 1.03 | 0.82 | 1.01 | 1.01 | -1.94% | 19,118 |
| Aug 20, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 2.99% | 6,263 |
| Aug 19, 2026 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | 0.01% | 16,055 |
| Aug 18, 2026 | 1.04 | 1.09 | 1.00 | 1.00 | 1.00 | -3.85% | 20,775 |
| Aug 17, 2026 | 1.01 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 4,809 |
| Aug 14, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -5.78% | 988 |
| Aug 13, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 4.17% | 10,535 |
| Aug 12, 2026 | 1.10 | 1.15 | 1.07 | 1.08 | 1.08 | 2.41% | 4,718 |
| Aug 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 0.44% | 233 |
| Aug 10, 2026 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -2.78% | 3,693 |
| Aug 7, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 2.37% | 585 |
| Aug 6, 2026 | 1.07 | 1.12 | 1.06 | 1.06 | 1.06 | 3.43% | 5,288 |
| Aug 5, 2026 | 1.09 | 1.13 | 1.01 | 1.02 | 1.02 | 2.00% | 15,461 |
| Aug 4, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -7.41% | 4,486 |
| Aug 3, 2026 | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | 3.85% | 5,912 |
| Jul 31, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 4.00% | 1,286 |
| Jul 30, 2026 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | -9.09% | 12,963 |
| Jul 29, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 6,663 |
| Jul 28, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 4,578 |
| Jul 27, 2026 | 1.04 | 1.15 | 1.01 | 1.09 | 1.09 | 1.87% | 12,739 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 616 |
| Jul 23, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | -1.89% | 4,468 |
| Jul 22, 2026 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | 0.95% | 2,370 |
| Jul 21, 2026 | 1.14 | 1.16 | 1.05 | 1.05 | 1.05 | -9.48% | 5,455 |
| Jul 20, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 1,233 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.10 | 1.15 | 1.15 | -3.36% | 11,347 |
| Jul 16, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 2.59% | 2,101 |
| Jul 15, 2026 | 1.18 | 1.28 | 1.14 | 1.16 | 1.16 | 0.87% | 22,189 |
| Jul 14, 2026 | 1.16 | 1.19 | 1.11 | 1.15 | 1.15 | -0.86% | 3,528 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | -4.13% | 2,137 |
| Jul 10, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 11.01% | 4,922 |
| Jul 9, 2026 | 1.01 | 1.16 | 1.01 | 1.09 | 1.09 | 1.87% | 67,920 |
| Jul 8, 2026 | 1.04 | 1.18 | 1.04 | 1.07 | 1.07 | -3.60% | 10,891 |
| Jul 7, 2026 | 1.08 | 1.14 | 1.05 | 1.11 | 1.11 | -2.63% | 4,171 |
| Jul 6, 2026 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | -0.87% | 7,505 |
| Jul 2, 2026 | 1.15 | 1.22 | 1.08 | 1.15 | 1.15 | -1.71% | 14,862 |
| Jul 1, 2026 | 1.12 | 1.17 | 1.01 | 1.17 | 1.17 | -0.85% | 10,827 |
| Jun 30, 2026 | 1.02 | 1.26 | 0.98 | 1.18 | 1.18 | 9.26% | 24,938 |
| Jun 29, 2026 | 1.00 | 1.08 | 0.98 | 1.08 | 1.08 | 10.20% | 32,920 |
| Jun 26, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 2.08% | 7,937 |
| Jun 25, 2026 | 1.00 | 1.00 | 0.88 | 0.96 | 0.96 | 4.34% | 7,044 |
| Jun 24, 2026 | 0.91 | 1.00 | 0.91 | 0.92 | 0.92 | -1.94% | 12,933 |
| Jun 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.10% | 349 |
| Jun 22, 2026 | 1.06 | 1.06 | 0.92 | 1.01 | 1.01 | -6.48% | 10,719 |
| Jun 18, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | -3.57% | 5,307 |
| Jun 17, 2026 | 1.12 | 1.12 | 1.05 | 1.12 | 1.12 | - | 8,250 |
| Jun 16, 2026 | 1.11 | 1.12 | 1.06 | 1.12 | 1.12 | 0.90% | 13,575 |
| Jun 15, 2026 | 0.96 | 1.19 | 0.96 | 1.11 | 1.11 | 12.20% | 21,810 |
| Jun 12, 2026 | 1.11 | 1.17 | 0.95 | 0.99 | 0.99 | -9.25% | 42,937 |