Infobird Co Limited IFBD
NASDAQ · United States · Technology Services
$0.9481+0.04 (+4.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.89 | -2.58% | $0.91 | $1.00 | $0.85 | 39.14K |
| 2026-09-30 | $0.91 | -7.98% | $1.05 | $1.05 | $0.91 | 58.20K |
| 2026-09-29 | $0.99 | -22.05% | $1.22 | $1.26 | $0.97 | 164.70K |
| 2026-09-28 | $1.27 | -5.22% | $1.22 | $1.27 | $1.13 | 191.80K |
| 2026-09-25 | $1.34 | +18.58% | $1.30 | $1.93 | $0.95 | 14.04M |
| 2026-09-24 | $1.13 | +14.60% | $0.95 | $2.07 | $0.82 | 11.57M |
| 2026-09-23 | $0.99 | +3.79% | $0.95 | $0.99 | $0.92 | 4.30K |
| 2026-09-22 | $0.95 | +3.26% | $0.92 | $0.99 | $0.89 | 4.80K |
| 2026-09-21 | $0.92 | -4.17% | $1.00 | $1.00 | $0.92 | 900 |
| 2026-09-18 | $0.96 | -3.03% | $0.92 | $0.96 | $0.92 | 2.40K |
| 2026-09-17 | $0.99 | 0.00% | $0.99 | $0.99 | $0.99 | 2.60K |
| 2026-09-16 | $0.99 | +3.13% | $0.91 | $0.99 | $0.91 | 1.00K |
| 2026-09-15 | $0.96 | -2.93% | $0.90 | $0.96 | $0.90 | 400 |
| 2026-09-14 | $0.99 | -0.10% | $0.91 | $0.99 | $0.91 | 1.30K |
| 2026-09-11 | $0.99 | +0.20% | $0.99 | $0.99 | $0.99 | 300 |
| 2026-09-10 | $0.99 | 0.00% | $0.99 | $0.99 | $0.99 | 0 |
| 2026-09-09 | $0.99 | -1.10% | $0.96 | $0.99 | $0.90 | 2.20K |
| 2026-09-08 | $1.00 | +4.72% | $0.91 | $1.00 | $0.91 | 1.60K |
| 2026-09-04 | $0.95 | -4.50% | $0.88 | $0.98 | $0.88 | 1.00K |
| 2026-09-03 | $1.00 | +13.52% | $0.88 | $1.00 | $0.88 | 2.80K |
| 2026-09-02 | $0.88 | -2.00% | $0.95 | $0.95 | $0.88 | 3.10K |
| 2026-09-01 | $0.90 | +2.63% | $0.96 | $1.00 | $0.89 | 15.80K |
| 2026-08-31 | $0.88 | -5.51% | $0.93 | $0.96 | $0.87 | 8.10K |
| 2026-08-28 | $0.93 | +1.76% | $0.90 | $0.95 | $0.90 | 2.50K |
| 2026-08-27 | $0.91 | 0.00% | $0.91 | $0.91 | $0.91 | 0 |
| 2026-08-26 | $0.91 | -9.00% | $0.95 | $0.98 | $0.91 | 10.50K |
| 2026-08-25 | $1.00 | +5.26% | $1.00 | $1.00 | $0.94 | 4.30K |
| 2026-08-24 | $0.95 | -5.94% | $0.95 | $1.02 | $0.89 | 1.70K |
| 2026-08-21 | $1.01 | -1.94% | $1.00 | $1.03 | $0.82 | 19.10K |
| 2026-08-20 | $1.03 | +3.00% | $1.00 | $1.05 | $1.00 | 6.30K |
| 2026-08-19 | $1.00 | 0.00% | $1.07 | $1.07 | $0.98 | 16.10K |
| 2026-08-18 | $1.00 | -3.85% | $1.04 | $1.09 | $1.00 | 20.80K |
| 2026-08-17 | $1.04 | -1.89% | $1.01 | $1.10 | $1.01 | 4.80K |
| 2026-08-14 | $1.06 | -5.78% | $1.09 | $1.09 | $1.06 | 1.00K |
| 2026-08-13 | $1.13 | +4.17% | $1.10 | $1.15 | $1.10 | 10.50K |
| 2026-08-12 | $1.08 | +2.37% | $1.10 | $1.15 | $1.07 | 4.70K |
| 2026-08-11 | $1.05 | +0.48% | $1.05 | $1.05 | $1.05 | 200 |
| 2026-08-10 | $1.05 | -2.78% | $1.07 | $1.11 | $1.05 | 3.70K |
| 2026-08-07 | $1.08 | +2.37% | $1.09 | $1.09 | $1.08 | 600 |
| 2026-08-06 | $1.05 | +3.43% | $1.07 | $1.12 | $1.05 | 5.40K |
| 2026-08-05 | $1.02 | +2.00% | $1.09 | $1.13 | $1.01 | 23.10K |
| 2026-08-04 | $1.00 | -7.41% | $1.10 | $1.10 | $1.00 | 8.40K |
| 2026-08-03 | $1.08 | +3.85% | $1.01 | $1.11 | $1.01 | 5.90K |
| 2026-07-31 | $1.04 | +4.00% | $0.98 | $1.04 | $0.98 | 1.30K |
| 2026-07-30 | $1.00 | -9.09% | $0.96 | $1.04 | $0.96 | 13.00K |
| 2026-07-29 | $1.10 | -0.90% | $1.09 | $1.11 | $1.08 | 6.80K |
| 2026-07-28 | $1.11 | +1.83% | $1.09 | $1.13 | $1.09 | 4.60K |
| 2026-07-27 | $1.09 | +1.87% | $1.04 | $1.15 | $1.01 | 12.70K |
| 2026-07-24 | $1.07 | +2.88% | $1.07 | $1.07 | $1.07 | 600 |
| 2026-07-23 | $1.04 | -1.89% | $1.01 | $1.05 | $1.01 | 4.50K |
| 2026-07-22 | $1.06 | +0.95% | $1.06 | $1.12 | $1.06 | 2.40K |
| 2026-07-21 | $1.05 | -9.48% | $1.14 | $1.16 | $1.05 | 5.50K |
| 2026-07-20 | $1.16 | +0.87% | $1.15 | $1.16 | $1.15 | 1.20K |
| 2026-07-17 | $1.15 | -3.36% | $1.20 | $1.21 | $1.10 | 12.00K |
| 2026-07-16 | $1.19 | +2.59% | $1.10 | $1.19 | $1.10 | 2.10K |
| 2026-07-15 | $1.16 | +0.87% | $1.18 | $1.28 | $1.14 | 22.20K |
| 2026-07-14 | $1.15 | -0.86% | $1.16 | $1.19 | $1.11 | 3.50K |
| 2026-07-13 | $1.16 | -4.13% | $1.18 | $1.18 | $1.11 | 2.10K |
| 2026-07-10 | $1.21 | +11.01% | $1.13 | $1.21 | $1.13 | 5.20K |
| 2026-07-09 | $1.09 | +1.87% | $1.01 | $1.16 | $1.01 | 68.00K |
| 2026-07-08 | $1.07 | -3.60% | $1.04 | $1.18 | $1.04 | 11.40K |
| 2026-07-07 | $1.11 | -2.63% | $1.08 | $1.13 | $1.05 | 4.90K |
| 2026-07-06 | $1.14 | -0.87% | $1.15 | $1.15 | $1.09 | 7.60K |
| 2026-07-02 | $1.15 | -1.71% | $1.15 | $1.22 | $1.08 | 15.00K |
| 2026-07-01 | $1.17 | -0.85% | $1.12 | $1.17 | $1.01 | 10.80K |
| 2026-06-30 | $1.18 | +9.26% | $1.02 | $1.26 | $0.98 | 25.60K |
| 2026-06-29 | $1.08 | +10.20% | $1.00 | $1.08 | $0.98 | 32.80K |
| 2026-06-26 | $0.98 | +2.08% | $0.99 | $1.00 | $0.97 | 7.90K |
| 2026-06-25 | $0.96 | +4.35% | $1.00 | $1.00 | $0.88 | 7.00K |
| 2026-06-24 | $0.92 | -1.92% | $0.91 | $1.00 | $0.91 | 12.80K |
| 2026-06-23 | $0.94 | -7.13% | $0.94 | $0.94 | $0.94 | 300 |
| 2026-06-22 | $1.01 | -6.48% | $1.06 | $1.06 | $0.92 | 10.70K |
| 2026-06-18 | $1.08 | -3.57% | $1.07 | $1.08 | $1.05 | 5.00K |
| 2026-06-17 | $1.12 | 0.00% | $1.12 | $1.12 | $1.05 | 8.20K |
| 2026-06-16 | $1.12 | +0.90% | $1.11 | $1.12 | $1.06 | 13.60K |
| 2026-06-15 | $1.11 | +12.23% | $0.96 | $1.19 | $0.96 | 21.80K |
| 2026-06-12 | $0.99 | -9.27% | $1.11 | $1.17 | $0.95 | 42.80K |
| 2026-06-11 | $1.09 | -6.03% | $1.17 | $1.24 | $1.09 | 19.70K |
| 2026-06-10 | $1.16 | +3.57% | $1.08 | $1.21 | $1.07 | 82.60K |
| 2026-06-09 | $1.12 | +7.69% | $1.09 | $1.47 | $1.02 | 647.20K |
| 2026-06-08 | $1.04 | +13.04% | $0.94 | $2.17 | $0.86 | 1.97M |
| 2026-06-05 | $0.92 | +1.21% | $0.89 | $0.92 | $0.86 | 13.80K |
| 2026-06-04 | $0.91 | -1.20% | $0.90 | $0.94 | $0.85 | 17.30K |
| 2026-06-03 | $0.92 | -1.08% | $0.90 | $0.93 | $0.90 | 15.00K |
| 2026-06-02 | $0.93 | +1.09% | $0.89 | $1.00 | $0.88 | 10.30K |
| 2026-06-01 | $0.92 | +1.10% | $0.84 | $0.92 | $0.84 | 24.10K |
| 2026-05-29 | $0.91 | -0.44% | $0.89 | $0.91 | $0.84 | 51.80K |
| 2026-05-28 | $0.91 | -12.95% | $0.92 | $0.92 | $0.82 | 234.90K |
| 2026-05-27 | $1.05 | +18.91% | $0.88 | $1.05 | $0.88 | 1.63M |
| 2026-05-26 | $0.88 | -4.54% | $0.88 | $0.88 | $0.88 | 800 |