Infobird Co. Ltd (IFBD)
NASDAQ: IFBD
· Real-Time Price · USD
1.03
-0.02 (-1.90%)
At close: Oct 03, 2025, 3:59 PM
1.00
-2.91%
After-hours: Oct 03, 2025, 04:00 PM EDT
IFBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.06 | 1.10 | 1.00 | 1.03 | 1.03 | -1.90% | 39,422 |
| Oct 2, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | 0.00% | 6,953 |
| Oct 1, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | 1.94% | 26,800 |
| Sep 30, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 10,135 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.06 | 1.08 | 1.08 | -10.00% | 84,823 |
| Sep 26, 2025 | 1.24 | 1.26 | 1.15 | 1.20 | 1.20 | -4.76% | 61,988 |
| Sep 25, 2025 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | -2.33% | 32,432 |
| Sep 24, 2025 | 1.30 | 1.34 | 1.14 | 1.29 | 1.29 | -4.44% | 33,716 |
| Sep 23, 2025 | 1.09 | 1.40 | 1.09 | 1.35 | 1.35 | 20.54% | 298,125 |
| Sep 22, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -2.61% | 19,787 |
| Sep 19, 2025 | 1.02 | 1.16 | 1.02 | 1.15 | 1.15 | 5.50% | 56,100 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | 0.00% | 21,900 |
| Sep 17, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 28,342 |
| Sep 16, 2025 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | 0.89% | 20,583 |
| Sep 15, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 77,825 |
| Sep 12, 2025 | 1.19 | 1.20 | 1.10 | 1.15 | 1.15 | -3.36% | 104,411 |
| Sep 11, 2025 | 1.07 | 1.22 | 1.07 | 1.19 | 1.19 | 2.59% | 183,530 |
| Sep 10, 2025 | 1.13 | 1.25 | 1.05 | 1.16 | 1.16 | -4.92% | 1,536,300 |
| Sep 9, 2025 | 0.98 | 1.26 | 0.92 | 1.22 | 1.22 | 28.42% | 3,273,800 |
| Sep 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 7,664,100 |
Page 1 of 57