Infobird Co., Ltd - Ordinary Shares (IFBD)
1.1800
+0.0400 (3.51%)
NASDAQ · Last Trade: Oct 23rd, 10:54 PM EDT
Historical Prices For Infobird Co., Ltd - Ordinary Shares (IFBD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 1.11 | 1.19 | 1.06 | 1.18 | 120,048 | 1.18 |
| 10/22/2025 | 1.18 | 1.22 | 1.09 | 1.14 | 366,734 | 1.14 |
| 10/21/2025 | 1.33 | 1.38 | 1.02 | 1.12 | 8,348,660 | 1.12 |
| 10/20/2025 | 1.13 | 1.13 | 1.07 | 1.08 | 5,011 | 1.08 |
| 10/17/2025 | 1.02 | 1.11 | 1.02 | 1.07 | 9,612 | 1.07 |
| 10/16/2025 | 1.08 | 1.10 | 1.05 | 1.07 | 5,680 | 1.07 |
| 10/15/2025 | 1.04 | 1.08 | 1.04 | 1.04 | 6,857 | 1.04 |
| 10/14/2025 | 1.02 | 1.05 | 1.01 | 1.05 | 9,499 | 1.05 |
| 10/13/2025 | 1.01 | 1.06 | 1.01 | 1.02 | 14,015 | 1.02 |
| 10/10/2025 | 1.07 | 1.07 | 1.01 | 1.01 | 23,438 | 1.01 |
| 10/09/2025 | 1.07 | 1.10 | 1.05 | 1.06 | 13,016 | 1.06 |
| 10/08/2025 | 1.07 | 1.12 | 1.06 | 1.07 | 16,599 | 1.07 |
| 10/07/2025 | 1.04 | 1.10 | 1.03 | 1.06 | 32,388 | 1.06 |
| 10/06/2025 | 1.03 | 1.06 | 1.01 | 1.02 | 14,356 | 1.02 |
| 10/03/2025 | 1.06 | 1.10 | 1.00 | 1.03 | 39,422 | 1.03 |
| 10/02/2025 | 1.06 | 1.09 | 1.05 | 1.05 | 6,887 | 1.05 |
| 10/01/2025 | 1.06 | 1.07 | 1.05 | 1.05 | 26,792 | 1.05 |
| 9/30/2025 | 1.08 | 1.08 | 1.03 | 1.03 | 10,135 | 1.03 |
| 9/29/2025 | 1.19 | 1.19 | 1.06 | 1.08 | 84,823 | 1.08 |
| 9/26/2025 | 1.24 | 1.26 | 1.15 | 1.20 | 61,988 | 1.20 |
| 9/25/2025 | 1.24 | 1.30 | 1.23 | 1.26 | 32,432 | 1.26 |
| 9/24/2025 | 1.30 | 1.34 | 1.14 | 1.29 | 33,716 | 1.29 |
| 9/23/2025 | 1.09 | 1.40 | 1.09 | 1.34 | 289,337 | 1.34 |
| 9/22/2025 | 1.12 | 1.13 | 1.10 | 1.12 | 19,787 | 1.12 |
| 9/19/2025 | 1.02 | 1.16 | 1.02 | 1.15 | 56,078 | 1.15 |
| 9/18/2025 | 1.15 | 1.15 | 1.07 | 1.09 | 21,186 | 1.09 |
| 9/17/2025 | 1.08 | 1.12 | 1.07 | 1.09 | 27,058 | 1.09 |
| 9/16/2025 | 1.12 | 1.18 | 1.11 | 1.13 | 20,582 | 1.13 |
| 9/15/2025 | 1.12 | 1.16 | 1.10 | 1.12 | 76,835 | 1.12 |
| 9/12/2025 | 1.19 | 1.20 | 1.10 | 1.15 | 104,411 | 1.15 |
| 9/11/2025 | 1.07 | 1.22 | 1.07 | 1.19 | 180,516 | 1.19 |
| 9/10/2025 | 1.13 | 1.25 | 1.05 | 1.16 | 1,529,208 | 1.16 |
| 9/09/2025 | 0.98 | 1.26 | 0.92 | 1.22 | 3,255,078 | 1.22 |
| 9/08/2025 | 0.95 | 0.95 | 0.95 | 0.95 | 7,491,365 | 0.95 |
| 9/05/2025 | 0.95 | 0.95 | 0.95 | 0.95 | 4,612 | 0.95 |
| 9/04/2025 | 1.00 | 1.00 | 0.95 | 0.95 | 2,778 | 0.95 |
| 9/03/2025 | 1.00 | 1.02 | 0.97 | 0.97 | 8,438 | 0.97 |
| 9/02/2025 | 1.03 | 1.03 | 0.98 | 0.98 | 5,904 | 0.98 |
| 8/29/2025 | 0.99 | 1.02 | 0.98 | 0.99 | 3,163 | 0.99 |
| 8/28/2025 | 1.02 | 1.02 | 1.01 | 1.01 | 11,557 | 1.01 |
| 8/27/2025 | 1.03 | 1.03 | 1.01 | 1.01 | 10,062 | 1.01 |
| 8/26/2025 | 1.01 | 1.04 | 1.01 | 1.04 | 13,387 | 1.04 |
| 8/25/2025 | 1.05 | 1.05 | 1.02 | 1.02 | 19,186 | 1.02 |
| 8/22/2025 | 1.00 | 1.04 | 0.99 | 1.04 | 9,677 | 1.04 |
| 8/21/2025 | 0.98 | 1.01 | 0.98 | 1.01 | 2,708 | 1.01 |
| 8/20/2025 | 0.98 | 1.04 | 0.98 | 0.98 | 2,659 | 0.98 |
| 8/19/2025 | 0.97 | 1.03 | 0.97 | 0.98 | 9,418 | 0.98 |
| 8/18/2025 | 1.04 | 1.04 | 0.98 | 0.99 | 7,369 | 0.99 |
| 8/15/2025 | 1.05 | 1.05 | 1.00 | 1.00 | 6,051 | 1.00 |
| 8/14/2025 | 0.99 | 1.00 | 0.99 | 1.00 | 3,505 | 1.00 |
| 8/13/2025 | 1.02 | 1.02 | 0.99 | 0.99 | 7,719 | 0.99 |
| 8/12/2025 | 1.06 | 1.06 | 1.00 | 1.02 | 3,417 | 1.02 |
| 8/11/2025 | 1.04 | 1.07 | 0.96 | 1.03 | 10,651 | 1.03 |
| 8/08/2025 | 1.02 | 1.02 | 1.00 | 1.02 | 2,258 | 1.02 |
| 8/07/2025 | 1.00 | 1.02 | 0.98 | 1.02 | 13,267 | 1.02 |
| 8/06/2025 | 0.98 | 0.99 | 0.98 | 0.99 | 10,723 | 0.99 |
| 8/05/2025 | 0.99 | 1.03 | 0.98 | 1.00 | 9,734 | 1.00 |
| 8/04/2025 | 0.97 | 1.01 | 0.97 | 1.00 | 11,525 | 1.00 |
| 8/01/2025 | 0.99 | 1.00 | 0.98 | 0.99 | 12,585 | 0.99 |
| 7/31/2025 | 0.99 | 1.04 | 0.99 | 1.01 | 20,713 | 1.01 |
| 7/30/2025 | 1.03 | 1.03 | 1.00 | 1.02 | 9,650 | 1.02 |
| 7/29/2025 | 1.02 | 1.08 | 1.02 | 1.04 | 20,496 | 1.04 |
| 7/28/2025 | 1.03 | 1.05 | 1.01 | 1.01 | 3,611 | 1.01 |
| 7/25/2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1,201 | 1.05 |
| 7/24/2025 | 1.09 | 1.09 | 1.05 | 1.05 | 5,449 | 1.05 |