Infobird Co Ltd (IFBD) Historical Stock Data

0.92 ↑0.01 (0.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IFBD is up 0.63% a day on average. There have been 17 days where Infobird Co Ltd closed green and 13 days where IFBD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	0.94	0.92	↓$0.02 (-2.13%)	0.92	1.04	6.01K
2025-12-17	0.92	0.91	↓$0.01 (-0.77%)	0.90	0.92	3.27K
2025-12-16	0.90	0.92	↑$0.02 (2.08%)	0.90	0.93	5.64K
2025-12-15	0.98	0.94	↓$0.04 (-4.08%)	0.90	1.04	24.67K
2025-12-12	0.96	0.98	↑$0.02 (1.83%)	0.96	1.01	16.83K
2025-12-11	0.95	0.96	↑$0.01 (0.83%)	0.95	1.05	4.87K
2025-12-10	0.96	0.95	↓$0.01 (-1.33%)	0.93	0.96	1.43K
2025-12-09	0.96	0.93	↓$0.03 (-3.16%)	0.92	0.96	7.70K
2025-12-08	0.97	0.97	↓$0.01 (-0.52%)	0.96	1.01	5.94K
2025-12-05	1.00	1.00	↓$0.00 (-0.01%)	0.97	1.04	21.70K
2025-12-04	0.98	1.13	↑$0.15 (15.31%)	0.96	1.14	151.33K
2025-12-03	0.93	0.97	↑$0.04 (4.01%)	0.90	0.99	7.56K
2025-12-02	0.91	0.92	↑$0.01 (0.56%)	0.91	0.94	7.16K
2025-12-01	0.94	0.94	↓$0.00 (-0.47%)	0.91	0.95	8.48K
2025-11-28	0.91	0.94	↑$0.03 (3.18%)	0.91	0.99	5.47K
2025-11-26	0.90	0.91	↑$0.00 (0.23%)	0.90	0.93	11.40K
2025-11-25	0.88	0.93	↑$0.05 (5.44%)	0.88	0.99	1.76K
2025-11-24	0.90	0.91	↑$0.01 (1.23%)	0.90	0.96	26.28K
2025-11-21	1.03	0.99	↓$0.04 (-3.48%)	0.92	1.04	12.76K
2025-11-20	1.03	0.99	↓$0.04 (-3.88%)	0.93	1.03	48.26K
2025-11-19	1.03	1.04	↑$0.01 (1.04%)	1.02	1.07	12.26K
2025-11-18	1.10	1.08	↓$0.02 (-2.17%)	1.04	1.13	18.53K
2025-11-17	1.07	1.09	↑$0.02 (1.87%)	1.01	1.11	15.47K
2025-11-14	1.15	1.15	↑$0.00 (0.00%)	1.10	1.18	22.47K
2025-11-13	1.16	1.15	↓$0.01 (-0.75%)	1.13	1.18	16.82K
2025-11-12	1.17	1.18	↑$0.01 (0.85%)	1.15	1.19	8.43K
2025-11-11	1.17	1.20	↑$0.03 (2.60%)	1.17	1.22	6.41K
2025-11-10	1.16	1.23	↑$0.07 (5.60%)	1.12	1.25	19.58K
2025-11-07	1.17	1.18	↑$0.01 (0.85%)	1.13	1.18	10.45K
2025-11-06	1.22	1.15	↓$0.07 (-5.74%)	1.12	1.22	11.76K