Infobird Co., Ltd - IFBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1	1.04	1.04	1.04	0.99	2,841
February 19, 2026	1.02	1.02	1.02	1.02	1.02	467
February 18, 2026	0.91	0.93	0.93	0.98	0.91	3,500
February 17, 2026	0.94	0.99	0.99	1.03	0.87	2,300
February 13, 2026	1	1.03	1.03	1.03	0.97	11,700
February 12, 2026	0.97	0.98	0.98	0.98	0.97	9,549
February 11, 2026	0.98	0.97	0.97	1.01	0.96	15,826
February 10, 2026	0.93	1.07	1.07	1.11	0.86	220,726
February 09, 2026	0.73	1.04	1.04	1.12	0.72	2.76M
February 06, 2026	0.72	0.7	0.7	0.72	0.7	9,500
February 05, 2026	0.72	0.72	0.72	0.76	0.72	6,535
February 04, 2026	0.8	0.77	0.77	0.88	0.74	24,301
February 03, 2026	0.77	0.8	0.8	0.8	0.77	24,420
February 02, 2026	0.72	0.81	0.81	0.83	0.68	49,829
January 30, 2026	0.77	0.72	0.72	0.81	0.72	74,300
January 29, 2026	0.82	0.75	0.75	0.84	0.66	63,344
January 28, 2026	0.85	0.81	0.81	0.89	0.8	14,161
January 27, 2026	0.87	0.83	0.83	0.87	0.81	2,400
January 26, 2026	0.92	0.87	0.87	0.94	0.83	6,811
January 23, 2026	0.85	0.89	0.89	0.9	0.85	3,600
January 22, 2026	0.9	0.84	0.84	0.93	0.83	36,100
January 21, 2026	0.99	0.94	0.94	0.99	0.9	26,100
January 20, 2026	0.9	0.98	0.98	0.98	0.9	18,800
January 16, 2026	0.93	0.9	0.9	0.95	0.89	12,617
January 15, 2026	0.93	0.93	0.93	1	0.93	7,703
January 14, 2026	0.98	0.93	0.93	1	0.93	6,812
January 13, 2026	0.96	0.93	0.93	0.97	0.93	9,937
January 12, 2026	0.99	0.99	0.99	1	0.99	1,600
January 09, 2026	1.05	0.98	0.98	1.05	0.96	13,942
January 08, 2026	1.07	1.05	1.05	1.09	1.04	5,000
January 07, 2026	1.02	1.02	1.02	1.02	1.02	400
January 06, 2026	1.1	1.04	1.04	1.1	1.01	4,900
January 05, 2026	1.01	1.04	1.04	1.05	1.01	4,415
January 02, 2026	1.12	1.02	1.02	1.12	0.95	6,402
December 31, 2025	0.99	0.95	0.95	1.01	0.95	10,522
December 30, 2025	1	0.99	0.99	1	0.93	10,386
December 29, 2025	1.09	1.1	1.1	1.15	1.02	35,205
December 26, 2025	1.03	1.1	1.1	1.12	0.91	64,245
December 24, 2025	0.93	0.91	0.91	0.97	0.91	1,630
December 23, 2025	0.95	0.91	0.91	0.95	0.91	10,024
December 22, 2025	0.95	0.96	0.96	0.96	0.95	2,814
December 19, 2025	0.95	0.95	0.95	0.95	0.95	3,900
December 18, 2025	0.94	0.92	0.92	1.04	0.92	6,006
December 17, 2025	0.92	0.91	0.91	0.92	0.9	3,300
December 16, 2025	0.9	0.92	0.92	0.93	0.9	5,637
December 15, 2025	0.98	0.94	0.94	1.04	0.9	24,671
December 12, 2025	0.96	0.98	0.98	1.01	0.96	16,825
December 11, 2025	0.95	0.96	0.96	1.05	0.95	4,900
December 10, 2025	0.96	0.95	0.95	0.96	0.93	1,430
December 09, 2025	0.96	0.93	0.93	0.96	0.92	7,702
December 08, 2025	0.97	0.97	0.97	1.01	0.96	5,944
December 05, 2025	1	1	1	1.04	0.97	21,704
December 04, 2025	0.98	1.13	1.13	1.14	0.96	138,436
December 03, 2025	0.93	0.97	0.97	0.99	0.9	7,600
December 02, 2025	0.91	0.92	0.92	0.94	0.91	7,200
December 01, 2025	0.94	0.94	0.94	0.95	0.91	8,476
November 28, 2025	0.91	0.94	0.94	0.99	0.91	5,500
November 26, 2025	0.9	0.91	0.91	0.93	0.9	11,403
November 25, 2025	0.88	0.93	0.93	0.99	0.88	1,800
November 24, 2025	0.9	0.91	0.91	0.96	0.9	26,300

Infobird Co., Ltd (IFBD) NASDAQ