Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
1.080
+0.040 (3.85%)
At close: Aug 3, 2026, 4:00 PM EDT
0.9919
-0.0880 (-8.16%)
After-hours: Aug 3, 2026, 4:04 PM EDT
Infobird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.17 | 1.24 | 1.09 | 1.09 | 1.09 | -6.03% | 19,673 |
| Jun 10, 2026 | 1.08 | 1.21 | 1.07 | 1.16 | 1.16 | 3.57% | 82,704 |
| Jun 9, 2026 | 1.09 | 1.47 | 1.02 | 1.12 | 1.12 | 7.69% | 647,153 |
| Jun 8, 2026 | 0.94 | 2.18 | 0.86 | 1.04 | 1.04 | 13.04% | 1,967,306 |
| Jun 5, 2026 | 0.90 | 0.92 | 0.86 | 0.92 | 0.92 | 1.19% | 13,752 |
| Jun 4, 2026 | 0.90 | 0.94 | 0.85 | 0.91 | 0.91 | -1.17% | 17,537 |
| Jun 3, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 14,992 |
| Jun 2, 2026 | 0.89 | 1.00 | 0.88 | 0.93 | 0.93 | 1.09% | 10,338 |
| Jun 1, 2026 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | 1.11% | 24,107 |
| May 29, 2026 | 0.89 | 0.91 | 0.84 | 0.91 | 0.91 | -0.45% | 52,564 |
| May 28, 2026 | 0.92 | 0.92 | 0.82 | 0.91 | 0.91 | -12.95% | 237,170 |
| May 27, 2026 | 0.88 | 1.05 | 0.88 | 1.05 | 1.05 | 18.94% | 1,625,457 |
| May 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.56% | 791 |
| 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 |