Infobird Co. Ltd (IFBD)
NASDAQ: IFBD
· Real-Time Price · USD
1.02
0.02 (2.49%)
At close: Aug 15, 2025, 1:03 PM
IFBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.04 | 1.07 | 0.96 | 1.03 | 1.03 | 0.98% | 10,700 |
| Aug 8, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 2,258 |
| Aug 7, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 13,267 |
| Aug 6, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 10,723 |
| Aug 5, 2025 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | 0.00% | 9,734 |
| Aug 4, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 1.01% | 11,876 |
| Aug 1, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.98% | 12,600 |
| Jul 31, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 20,713 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 9,700 |
| Jul 29, 2025 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 2.97% | 20,500 |
| Jul 28, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 3,621 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 1,201 |
| Jul 24, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 5,454 |
| Jul 23, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -2.73% | 5,500 |
| Jul 22, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 5,948 |
| Jul 21, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 0.00% | 11,202 |
| Jul 18, 2025 | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 11,984 |