Infobird Co., Ltd (IFBD) NASDAQ
0.94
+0.0059(+0.63%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.94
+0.0059(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.96 | 0.94 | 0.94 | 0.96 | 0.94 | 663 |
| April 01, 2026 | 1.06 | 0.93 | 0.93 | 1.06 | 0.93 | 4,624 |
| March 31, 2026 | 1.05 | 0.93 | 0.93 | 1.05 | 0.93 | 878 |
| March 30, 2026 | 1 | 1.02 | 1.02 | 1.02 | 0.92 | 14,229 |
| March 27, 2026 | 1.01 | 1 | 1 | 1.01 | 0.97 | 9,380 |
| March 26, 2026 | 1 | 1 | 1 | 1 | 0.97 | 2,025 |
| March 25, 2026 | 1 | 0.96 | 0.96 | 1 | 0.95 | 6,536 |
| March 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 212 |
| March 23, 2026 | 0.92 | 0.94 | 0.94 | 1.01 | 0.92 | 1,830 |
| March 20, 2026 | 1 | 0.99 | 0.99 | 1 | 0.99 | 330 |
| March 19, 2026 | 0.93 | 0.96 | 0.96 | 0.97 | 0.92 | 963 |
| March 18, 2026 | 1 | 1 | 1 | 1 | 1 | 783 |
| March 17, 2026 | 0.98 | 1 | 1 | 1.04 | 0.98 | 2,101 |
| March 16, 2026 | 1.04 | 0.98 | 0.98 | 1.04 | 0.98 | 2,011 |
| March 13, 2026 | 1.02 | 0.99 | 0.99 | 1.03 | 0.95 | 44 |
| March 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 595 |
| March 11, 2026 | 0.98 | 0.95 | 0.95 | 0.98 | 0.95 | 561 |
| March 10, 2026 | 0.97 | 1.01 | 1.01 | 1.02 | 0.97 | 1,539 |
| March 09, 2026 | 1.01 | 1.05 | 1.05 | 1.06 | 0.97 | 4,647 |
| March 06, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 188 |
| March 05, 2026 | 0.97 | 0.99 | 0.99 | 1.03 | 0.97 | 5,524 |
| March 04, 2026 | 1.03 | 0.97 | 0.97 | 1.03 | 0.97 | 6,104 |
| March 03, 2026 | 0.97 | 1.04 | 1.04 | 1.04 | 0.97 | 8,657 |
| March 02, 2026 | 0.92 | 1.02 | 1.02 | 1.02 | 0.92 | 5,300 |
| February 27, 2026 | 0.97 | 0.95 | 0.95 | 0.99 | 0.95 | 2,721 |
| February 26, 2026 | 0.95 | 1 | 1 | 1 | 0.95 | 2,700 |
| February 25, 2026 | 1 | 1 | 1 | 1 | 1 | 1,213 |
| February 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 227 |
| February 23, 2026 | 0.96 | 0.97 | 0.97 | 0.97 | 0.96 | 2,262 |
| February 20, 2026 | 1 | 1.04 | 0 | 1.04 | 0.99 | 2,841 |
| February 19, 2026 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 738 |
| February 18, 2026 | 0.91 | 0.93 | 0 | 0.98 | 0.91 | 3,500 |
| February 17, 2026 | 0.94 | 0.99 | 0 | 1.03 | 0.87 | 2,300 |
| February 13, 2026 | 1 | 1.03 | 0 | 1.03 | 0.97 | 11,700 |
| February 12, 2026 | 0.97 | 0.98 | 0 | 0.98 | 0.97 | 9,549 |
| February 11, 2026 | 0.98 | 0.97 | 0 | 1.01 | 0.96 | 15,826 |
| February 10, 2026 | 0.93 | 1.07 | 0 | 1.11 | 0.86 | 220,726 |
| February 09, 2026 | 0.73 | 1.04 | 0 | 1.12 | 0.72 | 2.76M |
| February 06, 2026 | 0.72 | 0.7 | 0 | 0.72 | 0.7 | 9,500 |
| February 05, 2026 | 0.72 | 0.72 | 0 | 0.76 | 0.72 | 6,535 |
| February 04, 2026 | 0.8 | 0.77 | 0 | 0.88 | 0.74 | 24,301 |
| February 03, 2026 | 0.77 | 0.8 | 0 | 0.8 | 0.77 | 24,420 |
| February 02, 2026 | 0.72 | 0.81 | 0 | 0.83 | 0.68 | 49,829 |
| January 30, 2026 | 0.77 | 0.72 | 0 | 0.81 | 0.72 | 74,300 |
| January 29, 2026 | 0.82 | 0.75 | 0 | 0.84 | 0.66 | 63,344 |
| January 28, 2026 | 0.85 | 0.81 | 0 | 0.89 | 0.8 | 14,161 |
| January 27, 2026 | 0.87 | 0.83 | 0 | 0.87 | 0.81 | 2,400 |
| January 26, 2026 | 0.92 | 0.87 | 0 | 0.94 | 0.83 | 6,811 |
| January 23, 2026 | 0.85 | 0.89 | 0 | 0.9 | 0.85 | 3,600 |
| January 22, 2026 | 0.9 | 0.84 | 0 | 0.93 | 0.83 | 36,100 |
| January 21, 2026 | 0.99 | 0.94 | 0 | 0.99 | 0.9 | 26,100 |
| January 20, 2026 | 0.9 | 0.98 | 0 | 0.98 | 0.9 | 18,800 |
| January 16, 2026 | 0.93 | 0.9 | 0 | 0.95 | 0.89 | 12,617 |
| January 15, 2026 | 0.93 | 0.93 | 0 | 1 | 0.93 | 7,703 |
| January 14, 2026 | 0.98 | 0.93 | 0 | 1 | 0.93 | 6,909 |
| January 13, 2026 | 0.96 | 0.93 | 0 | 0.97 | 0.93 | 9,937 |
| January 12, 2026 | 0.99 | 0.99 | 0 | 1 | 0.99 | 1,600 |
| January 09, 2026 | 1.05 | 0.98 | 0 | 1.05 | 0.96 | 16,500 |
| January 08, 2026 | 1.07 | 1.05 | 0 | 1.09 | 1.04 | 5,000 |
| January 07, 2026 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 400 |