Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
0.7550
+0.0039 (0.52%)
At close: Oct 23, 2026, 4:00 PM EDT
0.7100
-0.0450 (-5.96%)
After-hours: Oct 23, 2026, 5:26 PM EDT
Infobird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.75 | 0.78 | 0.70 | 0.76 | 0.76 | 0.52% | 15,736 |
| Oct 22, 2026 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -1.17% | 5,749 |
| Oct 21, 2026 | 0.75 | 0.80 | 0.75 | 0.76 | 0.76 | -0.47% | 12,271 |
| Oct 20, 2026 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -3.35% | 16,686 |
| Oct 19, 2026 | 0.79 | 0.83 | 0.78 | 0.79 | 0.79 | 1.01% | 6,971 |
| Oct 16, 2026 | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -5.72% | 14,751 |
| Oct 15, 2026 | 0.87 | 0.87 | 0.80 | 0.83 | 0.83 | -2.31% | 26,539 |
| Oct 14, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | -0.23% | 63,359 |
| Oct 13, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -6.00% | 85,725 |
| Oct 12, 2026 | 0.85 | 0.91 | 0.84 | 0.91 | 0.91 | -6.77% | 428,958 |
| Oct 9, 2026 | 0.83 | 1.06 | 0.81 | 0.97 | 0.97 | 15.64% | 234,595 |
| Oct 8, 2026 | 0.83 | 0.90 | 0.80 | 0.84 | 0.84 | 4.69% | 71,897 |
| Oct 7, 2026 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | -2.34% | 20,869 |
| Oct 6, 2026 | 0.79 | 0.90 | 0.79 | 0.82 | 0.82 | -2.39% | 40,590 |
| Oct 5, 2026 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | -2.49% | 19,813 |
| Oct 2, 2026 | 0.86 | 0.87 | 0.80 | 0.86 | 0.86 | -8.95% | 65,004 |
| Oct 1, 2026 | 0.91 | 1.00 | 0.85 | 0.95 | 0.95 | 4.11% | 43,290 |
| Sep 30, 2026 | 1.05 | 1.05 | 0.91 | 0.91 | 0.91 | -8.01% | 60,628 |
| Sep 29, 2026 | 1.22 | 1.26 | 0.97 | 0.99 | 0.99 | -22.05% | 164,886 |
| Sep 28, 2026 | 1.22 | 1.27 | 1.13 | 1.27 | 1.27 | -5.22% | 197,026 |
| Sep 25, 2026 | 1.30 | 1.93 | 0.95 | 1.34 | 1.34 | 18.58% | 14,043,033 |
| Sep 24, 2026 | 0.95 | 2.07 | 0.82 | 1.13 | 1.13 | 14.66% | 11,572,190 |
| Sep 23, 2026 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | 3.74% | 4,303 |
| Sep 22, 2026 | 0.92 | 0.99 | 0.89 | 0.95 | 0.95 | 3.25% | 4,754 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -4.15% | 863 |
| Sep 18, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | -3.04% | 2,411 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,619 |
| Sep 16, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 3.13% | 994 |
| Sep 15, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | -2.96% | 447 |
| Sep 14, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | -0.07% | 1,673 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.18% | 263 |
| Sep 9, 2026 | 0.96 | 0.99 | 0.90 | 0.99 | 0.99 | -1.11% | 2,714 |
| Sep 8, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 4.79% | 1,583 |
| Sep 4, 2026 | 0.88 | 0.98 | 0.88 | 0.95 | 0.95 | -4.53% | 1,017 |
| Sep 3, 2026 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 13.51% | 2,785 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -1.95% | 3,084 |
| Sep 1, 2026 | 0.96 | 1.00 | 0.89 | 0.90 | 0.90 | 2.57% | 15,774 |
| Aug 31, 2026 | 0.93 | 0.96 | 0.87 | 0.88 | 0.88 | -5.55% | 8,060 |
| Aug 28, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 1.80% | 2,547 |
| Aug 26, 2026 | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -9.00% | 10,536 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | 5.22% | 4,271 |
| Aug 24, 2026 | 0.95 | 1.02 | 0.89 | 0.95 | 0.95 | -5.90% | 1,733 |
| Aug 21, 2026 | 1.00 | 1.03 | 0.82 | 1.01 | 1.01 | -1.94% | 19,205 |
| Aug 20, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 2.99% | 6,283 |
| 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% | 20,785 |
| Aug 17, 2026 | 1.01 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 4,810 |
| 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% | 4,788 |