NASDAQ : IFBD
Infobird Co., Ltd — Price history
Technology · Software - Application · China
Last price 0.747348 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Infobird Co., Ltd (IFBD) closed at 1.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7345 | 1.08 | 0.7163 | 1.03 | 1,045,181 | +37.82% |
| 2026-10-30 | 0.7401 | 0.75 | 0.7076 | 0.7473 | 11,485 | +0.98% |
| 2026-10-29 | 0.7514 | 0.81 | 0.7401 | 0.7401 | 14,907 | -7.94% |
| 2026-10-28 | 0.75 | 0.8039 | 0.7258 | 0.8039 | 4,963 | +7.19% |
| 2026-10-27 | 0.75 | 0.7703 | 0.75 | 0.75 | 8,189 | -2.60% |
| 2026-10-26 | 0.7963 | 0.7963 | 0.7307 | 0.77 | 8,430 | +1.99% |
| 2026-10-23 | 0.745 | 0.78 | 0.697 | 0.755 | 15,736 | +0.52% |
| 2026-10-22 | 0.7626 | 0.7863 | 0.75 | 0.7511 | 6,067 | -1.17% |
| 2026-10-21 | 0.7497 | 0.8014 | 0.7497 | 0.76 | 12,821 | -0.47% |
| 2026-10-20 | 0.7651 | 0.7824 | 0.75 | 0.7636 | 16,686 | -3.35% |
| 2026-10-19 | 0.79 | 0.8298 | 0.7822 | 0.7901 | 6,972 | +1.01% |
| 2026-10-16 | 0.849 | 0.849 | 0.76 | 0.7822 | 16,031 | -5.72% |
| 2026-10-15 | 0.8733 | 0.8733 | 0.8015 | 0.8297 | 28,262 | -2.31% |
| 2026-10-14 | 0.85 | 0.88 | 0.8011 | 0.8493 | 64,394 | -0.23% |
| 2026-10-13 | 0.8957 | 0.8957 | 0.8481 | 0.8513 | 85,725 | -6.00% |
| 2026-10-12 | 0.85 | 0.9056 | 0.8411 | 0.9056 | 428,958 | -6.77% |
| 2026-10-09 | 0.832 | 1.06 | 0.8101 | 0.9714 | 234,595 | +15.64% |
| 2026-10-08 | 0.83 | 0.8998 | 0.8 | 0.84 | 71,897 | +4.69% |
| 2026-10-07 | 0.8101 | 0.83 | 0.7958 | 0.8024 | 20,869 | -2.34% |
| 2026-10-06 | 0.793 | 0.9037 | 0.793 | 0.8216 | 40,590 | -2.39% |
| 2026-10-05 | 0.8386 | 0.8555 | 0.809 | 0.8417 | 19,813 | -2.49% |
| 2026-10-02 | 0.86 | 0.8695 | 0.8004 | 0.8632 | 65,004 | -8.95% |
| 2026-10-01 | 0.9141 | 0.9958 | 0.85 | 0.9481 | 43,290 | +4.11% |
| 2026-09-30 | 1.05 | 1.05 | 0.91 | 0.9107 | 60,628 | -8.01% |
| 2026-09-29 | 1.22 | 1.26 | 0.9702 | 0.99 | 164,886 | -22.05% |
| 2026-09-28 | 1.22 | 1.27 | 1.13 | 1.27 | 197,026 | -5.22% |
| 2026-09-25 | 1.3 | 1.93 | 0.9501 | 1.34 | 14,043,033 | +18.58% |
| 2026-09-24 | 0.9528 | 2.07 | 0.8198 | 1.13 | 11,572,190 | +14.66% |
| 2026-09-23 | 0.9527 | 0.9855 | 0.92 | 0.9855 | 4,303 | +3.74% |
| 2026-09-22 | 0.92 | 0.9928 | 0.8904 | 0.95 | 4,754 | +3.25% |
| 2026-09-21 | 1 | 1 | 0.92 | 0.9201 | 863 | -4.15% |
| 2026-09-18 | 0.9202 | 0.9599 | 0.9202 | 0.9599 | 2,411 | -3.04% |
| 2026-09-17 | 0.99 | 0.99 | 0.99 | 0.99 | 2,619 | +0.00% |
| 2026-09-16 | 0.91 | 0.99 | 0.91 | 0.99 | 994 | +3.13% |
| 2026-09-15 | 0.9001 | 0.96 | 0.9001 | 0.96 | 447 | -2.96% |
| 2026-09-14 | 0.91 | 0.9893 | 0.91 | 0.9893 | 1,673 | -0.07% |
| 2026-09-11 | 0.99 | 0.99 | 0.99 | 0.99 | 263 | +0.18% |
| 2026-09-09 | 0.9596 | 0.9882 | 0.9 | 0.9882 | 2,714 | -1.11% |
| 2026-09-08 | 0.91 | 0.9993 | 0.91 | 0.9993 | 1,583 | +4.79% |
| 2026-09-04 | 0.8805 | 0.98 | 0.8805 | 0.9536 | 1,017 | -4.53% |
| 2026-09-03 | 0.8804 | 1 | 0.8804 | 0.9989 | 2,785 | +13.51% |
| 2026-09-02 | 0.95 | 0.95 | 0.88 | 0.88 | 3,084 | -1.95% |
| 2026-09-01 | 0.9607 | 1 | 0.8888 | 0.8975 | 15,774 | +2.57% |
| 2026-08-31 | 0.9334 | 0.96 | 0.87 | 0.875 | 8,059 | -5.55% |
| 2026-08-28 | 0.9005 | 0.95 | 0.9 | 0.9264 | 2,547 | +1.80% |
| 2026-08-26 | 0.95 | 0.975 | 0.91 | 0.91 | 10,536 | -9.00% |
| 2026-08-25 | 0.9953 | 1 | 0.9401 | 1 | 4,271 | +5.22% |
| 2026-08-24 | 0.95 | 1.02 | 0.89 | 0.9504 | 1,733 | -5.90% |
| 2026-08-21 | 1 | 1.03 | 0.82 | 1.01 | 19,205 | -1.94% |
| 2026-08-20 | 1 | 1.05 | 0.9999 | 1.03 | 6,283 | +2.99% |
| 2026-08-19 | 1.07 | 1.07 | 0.9844 | 1 | 16,055 | +0.01% |
| 2026-08-18 | 1.04 | 1.09 | 1 | 1 | 20,785 | -3.85% |
| 2026-08-17 | 1.01 | 1.1 | 1.01 | 1.04 | 4,810 | -1.89% |
| 2026-08-14 | 1.09 | 1.09 | 1.06 | 1.06 | 988 | -5.78% |
| 2026-08-13 | 1.1 | 1.15 | 1.1 | 1.125 | 10,535 | +4.17% |
| 2026-08-12 | 1.1 | 1.15 | 1.07 | 1.08 | 4,788 | +2.41% |
| 2026-08-11 | 1.055 | 1.055 | 1.055 | 1.055 | 233 | +0.44% |
| 2026-08-10 | 1.07 | 1.107 | 1.05 | 1.05 | 3,693 | -2.78% |
| 2026-08-07 | 1.09 | 1.09 | 1.08 | 1.08 | 586 | +2.37% |
| 2026-08-06 | 1.067 | 1.12 | 1.055 | 1.055 | 5,388 | +3.43% |
| 2026-08-05 | 1.09 | 1.125 | 1.01 | 1.02 | 23,074 | +2.00% |
| 2026-08-04 | 1.1 | 1.1 | 1 | 1 | 8,393 | -7.41% |
| 2026-08-03 | 1.01 | 1.11 | 1.01 | 1.08 | 5,912 | +3.85% |
| 2026-07-31 | 0.9833 | 1.04 | 0.9833 | 1.04 | 1,286 | +4.00% |
| 2026-07-30 | 0.9601 | 1.04 | 0.9601 | 1 | 12,963 | -9.09% |
| 2026-07-29 | 1.09 | 1.11 | 1.08 | 1.1 | 7,849 | -0.90% |
| 2026-07-28 | 1.09 | 1.13 | 1.09 | 1.11 | 4,595 | +1.83% |
| 2026-07-27 | 1.04 | 1.15 | 1.006 | 1.09 | 12,739 | +1.87% |
| 2026-07-24 | 1.07 | 1.07 | 1.07 | 1.07 | 619 | +2.88% |
| 2026-07-23 | 1.01 | 1.05 | 1.01 | 1.04 | 4,468 | -1.89% |
| 2026-07-22 | 1.06 | 1.12 | 1.06 | 1.06 | 2,370 | +0.95% |
| 2026-07-21 | 1.14 | 1.16 | 1.05 | 1.05 | 5,456 | -9.48% |
| 2026-07-20 | 1.15 | 1.16 | 1.15 | 1.16 | 1,235 | +0.87% |
| 2026-07-17 | 1.2 | 1.21 | 1.1 | 1.15 | 12,012 | -3.36% |
| 2026-07-16 | 1.1 | 1.19 | 1.1 | 1.19 | 2,297 | +2.59% |
| 2026-07-15 | 1.18 | 1.28 | 1.14 | 1.16 | 22,222 | +0.87% |
| 2026-07-14 | 1.16 | 1.19 | 1.11 | 1.15 | 3,531 | -0.86% |
| 2026-07-13 | 1.18 | 1.18 | 1.11 | 1.16 | 2,147 | -4.13% |
| 2026-07-10 | 1.13 | 1.21 | 1.13 | 1.21 | 5,257 | +11.01% |
| 2026-07-09 | 1.011 | 1.16 | 1.01 | 1.09 | 68,021 | +1.87% |
| 2026-07-08 | 1.04 | 1.18 | 1.04 | 1.07 | 11,391 | -3.60% |
| 2026-07-07 | 1.08 | 1.135 | 1.05 | 1.11 | 4,881 | -2.63% |
| 2026-07-06 | 1.15 | 1.15 | 1.091 | 1.14 | 7,848 | -0.87% |
| 2026-07-02 | 1.15 | 1.22 | 1.08 | 1.15 | 14,993 | -1.71% |
| 2026-07-01 | 1.12 | 1.17 | 1.014 | 1.17 | 10,827 | -0.85% |
| 2026-06-30 | 1.02 | 1.26 | 0.98 | 1.18 | 25,692 | +9.26% |
| 2026-06-29 | 1 | 1.08 | 0.98 | 1.08 | 32,920 | +10.20% |
| 2026-06-26 | 0.99 | 1 | 0.97 | 0.98 | 7,937 | +2.08% |
| 2026-06-25 | 1 | 1 | 0.8802 | 0.96 | 7,044 | +4.34% |
| 2026-06-24 | 0.91 | 1 | 0.91 | 0.9201 | 12,933 | -1.94% |
| 2026-06-23 | 0.9383 | 0.9383 | 0.9383 | 0.9383 | 349 | -7.10% |
| 2026-06-22 | 1.06 | 1.06 | 0.9217 | 1.01 | 10,719 | -6.48% |
| 2026-06-18 | 1.07 | 1.08 | 1.05 | 1.08 | 5,307 | -3.57% |
| 2026-06-17 | 1.12 | 1.12 | 1.05 | 1.12 | 8,250 | +0.00% |
| 2026-06-16 | 1.11 | 1.12 | 1.06 | 1.12 | 13,575 | +0.90% |
| 2026-06-15 | 0.96 | 1.19 | 0.96 | 1.11 | 21,810 | +12.20% |
| 2026-06-12 | 1.105 | 1.17 | 0.9517 | 0.9893 | 42,937 | -9.25% |
| 2026-06-11 | 1.17 | 1.24 | 1.09 | 1.09 | 19,673 | -6.03% |
| 2026-06-10 | 1.08 | 1.21 | 1.07 | 1.16 | 82,704 | +3.57% |
| 2026-06-09 | 1.09 | 1.47 | 1.021 | 1.12 | 647,153 | +7.69% |
| 2026-06-08 | 0.94 | 2.175 | 0.8599 | 1.04 | 1,967,306 | +13.04% |
| 2026-06-05 | 0.895 | 0.92 | 0.86 | 0.92 | 13,752 | +1.19% |
| 2026-06-04 | 0.9001 | 0.94 | 0.8502 | 0.9092 | 17,537 | -1.17% |
| 2026-06-03 | 0.9001 | 0.93 | 0.9 | 0.92 | 14,992 | -1.08% |
| 2026-06-02 | 0.8939 | 0.9979 | 0.8845 | 0.93 | 10,338 | +1.09% |
| 2026-06-01 | 0.8394 | 0.92 | 0.8391 | 0.92 | 24,107 | +1.11% |
| 2026-05-29 | 0.8866 | 0.91 | 0.8411 | 0.9099 | 52,564 | -0.45% |
| 2026-05-28 | 0.9151 | 0.9198 | 0.821 | 0.914 | 237,170 | -12.95% |
| 2026-05-27 | 0.88 | 1.05 | 0.88 | 1.05 | 1,625,457 | +18.94% |
| 2026-05-26 | 0.8828 | 0.8828 | 0.8828 | 0.8828 | 791 | -4.56% |
| 2026-05-22 | 0.9139 | 0.925 | 0.9139 | 0.925 | 1,366 | -0.03% |
| 2026-05-21 | 0.9199 | 0.9353 | 0.8729 | 0.9253 | 9,940 | +7.59% |
| 2026-05-20 | 0.89 | 0.89 | 0.855 | 0.86 | 3,123 | -1.15% |
| 2026-05-19 | 0.85 | 0.87 | 0.85 | 0.87 | 2,553 | +7.41% |
| 2026-05-18 | 0.9449 | 0.9449 | 0.81 | 0.81 | 5,215 | -5.82% |
| 2026-05-15 | 0.9 | 0.92 | 0.8601 | 0.8601 | 3,744 | -2.70% |
| 2026-05-14 | 0.9259 | 0.9259 | 0.884 | 0.884 | 2,566 | -7.92% |
| 2026-05-13 | 0.8424 | 0.96 | 0.8424 | 0.96 | 2,720 | -1.03% |
| 2026-05-12 | 0.9402 | 0.97 | 0.91 | 0.97 | 2,426 | -0.05% |
| 2026-05-11 | 0.95 | 0.9705 | 0.9001 | 0.9705 | 4,442 | +2.16% |