If you invested $1000 in Infobird Co., Ltd (IFBD) since IPO date, it would be worth $0.04 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.1, while $1000 invested 1 year ago would be worth $838.06. This corresponds to total returns of -100%, -99.99%, -16.19%, respectively, with annualized returns of -84.68%, -84.06%, -16.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.8 | 62,636 |
| October 01, 2026 | 0.86 | 0.95 | 0.95 | 0.95 | 0.85 | 42,280 |
| September 30, 2026 | 1.05 | 0.91 | 0.91 | 1.05 | 0.91 | 58,239 |
| September 29, 2026 | 1.22 | 0.99 | 0.99 | 1.26 | 0.97 | 164,717 |
| September 28, 2026 | 1.18 | 1.27 | 1.27 | 1.27 | 1.18 | 190,066 |
| September 25, 2026 | 1.3 | 1.34 | 1.34 | 1.93 | 0.96 | 12.65M |
| September 24, 2026 | 0.95 | 1.13 | 1.13 | 2.07 | 0.82 | 7.66M |
| September 23, 2026 | 0.95 | 0.99 | 0.99 | 0.99 | 0.9 | 4,291 |
| September 22, 2026 | 0.99 | 0.95 | 0.95 | 0.99 | 0.89 | 4,602 |
| September 21, 2026 | 1 | 0.92 | 0.92 | 1 | 0.92 | 861 |
| September 18, 2026 | 0.92 | 0.96 | 0.96 | 0.96 | 0.92 | 2,387 |
| September 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2,619 |
| September 16, 2026 | 0.91 | 0.99 | 0.99 | 0.99 | 0.91 | 992 |
| September 15, 2026 | 0.9 | 0.96 | 0.96 | 0.96 | 0.9 | 445 |
| September 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 259 |
| September 10, 2026 | 0.9 | 0.91 | 0.91 | 1 | 0.9 | 0 |
| September 09, 2026 | 0.96 | 0.99 | 0.99 | 1 | 0.9 | 2,073 |
| September 08, 2026 | 0.91 | 1 | 1 | 1 | 0.91 | 1,796 |
| September 04, 2026 | 0.88 | 0.95 | 0.95 | 0.98 | 0.88 | 1,015 |
| September 03, 2026 | 0.88 | 1 | 1 | 1 | 0.88 | 2,782 |
| September 02, 2026 | 0.95 | 0.88 | 0.88 | 0.95 | 0.88 | 3,084 |
| September 01, 2026 | 0.96 | 0.9 | 0.9 | 1 | 0.89 | 15,732 |
| August 31, 2026 | 0.93 | 0.88 | 0.88 | 0.96 | 0.87 | 8,156 |
| August 28, 2026 | 0.9 | 0.93 | 0.93 | 0.95 | 0.9 | 2,547 |
| August 27, 2026 | 0.92 | 0.91 | 0.91 | 1 | 0.91 | 4 |
| August 26, 2026 | 0.95 | 0.91 | 0.91 | 0.98 | 0.91 | 4,279 |
| August 25, 2026 | 1 | 1 | 1 | 1 | 0.94 | 4,259 |
| August 24, 2026 | 0.95 | 0.95 | 0.95 | 1.02 | 0.89 | 1,689 |
| August 21, 2026 | 1 | 1.01 | 1.01 | 1.05 | 0.82 | 19,088 |
| August 20, 2026 | 1 | 1.03 | 1.03 | 1.05 | 1 | 6,283 |
| August 19, 2026 | 1.07 | 1 | 1 | 1.07 | 0.98 | 16,048 |
| August 18, 2026 | 1.04 | 1 | 1 | 1.07 | 1 | 20,782 |
| August 17, 2026 | 1.01 | 1.04 | 1.04 | 1.1 | 1.01 | 4,810 |
| August 14, 2026 | 1.09 | 1.06 | 1.06 | 1.09 | 1.06 | 988 |
| August 13, 2026 | 1.14 | 1.13 | 1.13 | 1.14 | 1.13 | 10,337 |
| August 12, 2026 | 1.1 | 1.08 | 1.08 | 1.15 | 1.07 | 4,716 |
| August 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 231 |
| August 10, 2026 | 1.07 | 1.05 | 1.05 | 1.11 | 1.05 | 3,693 |
| August 07, 2026 | 1.09 | 1.08 | 1.08 | 1.09 | 1.08 | 347 |
| August 06, 2026 | 1.07 | 1.06 | 1.06 | 1.12 | 1.06 | 5,388 |
| August 05, 2026 | 1.09 | 1.02 | 1.02 | 1.13 | 1.01 | 17,736 |
| August 04, 2026 | 1.1 | 1 | 1 | 1.1 | 1 | 4,340 |
| August 03, 2026 | 1.01 | 1.08 | 1.08 | 1.11 | 1.01 | 5,912 |
| July 31, 2026 | 0.98 | 1.04 | 1.04 | 1.04 | 0.98 | 1,286 |
| July 30, 2026 | 0.96 | 1 | 1 | 1.04 | 0.96 | 12,963 |
| July 29, 2026 | 1.09 | 1.1 | 1.1 | 1.11 | 1.08 | 6,663 |
| July 28, 2026 | 1.09 | 1.11 | 1.11 | 1.13 | 1.09 | 4,545 |
| July 27, 2026 | 1.04 | 1.09 | 1.09 | 1.15 | 1.01 | 12,739 |
| July 23, 2026 | 1.01 | 1.04 | 1.04 | 1.05 | 1.01 | 4,468 |
| July 22, 2026 | 1.06 | 1.06 | 1.06 | 1.12 | 1.06 | 2,370 |
| July 21, 2026 | 1.14 | 1.05 | 1.05 | 1.16 | 1.05 | 5,455 |
| July 20, 2026 | 1.15 | 1.16 | 1.16 | 1.16 | 1.15 | 1,233 |
| July 17, 2026 | 1.2 | 1.15 | 1.15 | 1.21 | 1.1 | 11,347 |
| July 16, 2026 | 1.1 | 1.19 | 1.19 | 1.19 | 1.1 | 2,101 |
| July 15, 2026 | 1.18 | 1.16 | 1.16 | 1.28 | 1.14 | 21,626 |
| July 14, 2026 | 1.16 | 1.15 | 1.15 | 1.19 | 1.11 | 3,529 |
| July 13, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.11 | 2,137 |
| July 10, 2026 | 1.13 | 1.21 | 1.21 | 1.21 | 1.13 | 4,907 |
| July 09, 2026 | 1.01 | 1.09 | 1.09 | 1.16 | 1.01 | 68,020 |
| July 08, 2026 | 1.12 | 1.07 | 1.07 | 1.18 | 1.04 | 11,391 |