Infobird Co. Ltd (IFBD)
NASDAQ: IFBD
· Real-Time Price · USD
1.16
-0.06 (-4.92%)
At close: Sep 10, 2025, 3:57 PM
IFBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.98 | 1.26 | 0.92 | 1.22 | 1.22 | 28.42% | 3,202,430 |
| Sep 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 7,664,100 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 4,612 |
| Sep 4, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 2,800 |
| Sep 3, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -1.02% | 8,438 |
| Sep 2, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -1.01% | 5,904 |
| Aug 29, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 3,200 |
| Aug 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.00% | 11,676 |
| Aug 27, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 10,100 |
| Aug 26, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 13,549 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 19,386 |
| Aug 22, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 9,700 |
| Aug 21, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 2,709 |
| Aug 20, 2025 | 0.98 | 1.04 | 0.98 | 0.98 | 0.98 | 0.00% | 2,700 |
| Aug 19, 2025 | 0.97 | 1.03 | 0.97 | 0.98 | 0.98 | -2.00% | 9,418 |
| Aug 18, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 0.99 | 0.00% | 7,400 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 0.00% | 6,100 |
| Aug 14, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 3,505 |
| Aug 13, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 7,719 |
| Aug 12, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 3,417 |