IFBD Historical Prices
Infobird Co., Ltd Ordinary Shares · daily open, high, low, close & volume
Trading days
241
Period high
2.17
Period low
0.6600
Period change
-38.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.7401 | 0.7500 | 0.7076 | 0.7473 | +0.97% | 11,486 |
| Oct 29, 2026 | 0.7514 | 0.8100 | 0.7401 | 0.7401 | -7.94% | 14,908 |
| Oct 28, 2026 | 0.7500 | 0.8039 | 0.7258 | 0.8039 | +7.19% | 4,963 |
| Oct 27, 2026 | 0.7500 | 0.7703 | 0.7500 | 0.7500 | -2.60% | 8,189 |
| Oct 26, 2026 | 0.7963 | 0.7963 | 0.7307 | 0.7700 | +1.99% | 8,430 |
| Oct 23, 2026 | 0.7450 | 0.7800 | 0.6970 | 0.7550 | +0.52% | 15,736 |
| Oct 22, 2026 | 0.7626 | 0.7863 | 0.7500 | 0.7511 | -1.17% | 6,067 |
| Oct 21, 2026 | 0.7497 | 0.8014 | 0.7497 | 0.7600 | -0.47% | 12,816 |
| Oct 20, 2026 | 0.7651 | 0.7824 | 0.7500 | 0.7636 | -3.35% | 16,686 |
| Oct 19, 2026 | 0.7900 | 0.8298 | 0.7822 | 0.7901 | +1.01% | 6,968 |
| Oct 16, 2026 | 0.8490 | 0.8490 | 0.7600 | 0.7822 | -5.72% | 16,031 |
| Oct 15, 2026 | 0.8733 | 0.8733 | 0.8015 | 0.8297 | -2.31% | 28,262 |
| Oct 14, 2026 | 0.8500 | 0.8800 | 0.8011 | 0.8493 | -0.23% | 64,394 |
| Oct 13, 2026 | 0.8957 | 0.8957 | 0.8481 | 0.8513 | -6.00% | 85,725 |
| Oct 12, 2026 | 0.8500 | 0.9056 | 0.8411 | 0.9056 | -6.77% | 428,958 |
| Oct 9, 2026 | 0.8320 | 1.06 | 0.8101 | 0.9714 | +15.64% | 234,596 |
| Oct 8, 2026 | 0.8300 | 0.8998 | 0.8000 | 0.8400 | +4.69% | 71,897 |
| Oct 7, 2026 | 0.8101 | 0.8300 | 0.7958 | 0.8024 | -2.34% | 20,869 |
| Oct 6, 2026 | 0.7930 | 0.9037 | 0.7930 | 0.8216 | -2.39% | 40,591 |
| Oct 5, 2026 | 0.8386 | 0.8555 | 0.8090 | 0.8417 | -2.49% | 19,813 |
| Oct 2, 2026 | 0.8600 | 0.8695 | 0.8004 | 0.8632 | -8.95% | 65,004 |
| Oct 1, 2026 | 0.9141 | 0.9958 | 0.8500 | 0.9481 | +4.11% | 43,290 |
| Sep 30, 2026 | 1.05 | 1.05 | 0.9100 | 0.9107 | -8.01% | 60,629 |
| Sep 29, 2026 | 1.22 | 1.26 | 0.9702 | 0.9900 | -22.05% | 164,886 |
| Sep 28, 2026 | 1.22 | 1.27 | 1.13 | 1.27 | -5.22% | 197,027 |
| Sep 25, 2026 | 1.30 | 1.93 | 0.9501 | 1.34 | +18.58% | 14,043,033 |
| Sep 24, 2026 | 0.9528 | 2.07 | 0.8198 | 1.13 | +14.66% | 11,572,191 |
| Sep 23, 2026 | 0.9527 | 0.9855 | 0.9200 | 0.9855 | +3.74% | 4,304 |
| Sep 22, 2026 | 0.9200 | 0.9928 | 0.8904 | 0.9500 | +3.25% | 4,754 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.9200 | 0.9201 | -4.15% | 864 |
| Sep 18, 2026 | 0.9202 | 0.9599 | 0.9202 | 0.9599 | -3.04% | 2,411 |
| Sep 17, 2026 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +0.00% | 2,620 |
| Sep 16, 2026 | 0.9100 | 0.9900 | 0.9100 | 0.9900 | +3.13% | 995 |
| Sep 15, 2026 | 0.9001 | 0.9600 | 0.9001 | 0.9600 | -2.96% | 447 |
| Sep 14, 2026 | 0.9100 | 0.9893 | 0.9100 | 0.9893 | -0.07% | 1,673 |
| Sep 11, 2026 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +0.18% | 263 |
| Sep 9, 2026 | 0.9596 | 0.9882 | 0.9000 | 0.9882 | -1.11% | 2,714 |
| Sep 8, 2026 | 0.9100 | 0.9993 | 0.9100 | 0.9993 | +4.79% | 1,583 |
| Sep 4, 2026 | 0.8805 | 0.9800 | 0.8805 | 0.9536 | -4.53% | 1,018 |
| Sep 3, 2026 | 0.8804 | 1.00 | 0.8804 | 0.9989 | +13.51% | 2,785 |
| Sep 2, 2026 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | +0.57% | 3,085 |
| Aug 31, 2026 | 0.9334 | 0.9600 | 0.8700 | 0.8750 | -5.55% | 8,060 |
| Aug 28, 2026 | 0.9005 | 0.9500 | 0.9000 | 0.9264 | +1.80% | 2,548 |
| Aug 26, 2026 | 0.9500 | 0.9750 | 0.9100 | 0.9100 | -9.00% | 10,536 |
| Aug 25, 2026 | 0.9953 | 1.00 | 0.9401 | 1.00 | +5.22% | 4,271 |
| Aug 24, 2026 | 0.9500 | 1.02 | 0.8900 | 0.9504 | -5.90% | 1,733 |
| Aug 21, 2026 | 1.00 | 1.03 | 0.8200 | 1.01 | -1.94% | 19,206 |
| Aug 20, 2026 | 1.00 | 1.05 | 0.9999 | 1.03 | +2.99% | 6,283 |
| Aug 19, 2026 | 1.07 | 1.07 | 0.9844 | 1.00 | +0.01% | 16,056 |
| Aug 18, 2026 | 1.04 | 1.09 | 1.00 | 1.00 | -3.85% | 20,786 |
| Aug 17, 2026 | 1.01 | 1.10 | 1.01 | 1.04 | -1.89% | 4,810 |
| Aug 14, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | -5.78% | 988 |
| Aug 13, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | +4.17% | 10,536 |
| Aug 12, 2026 | 1.10 | 1.15 | 1.07 | 1.08 | +2.41% | 4,788 |
| Aug 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | +0.44% | 233 |
| Aug 10, 2026 | 1.07 | 1.11 | 1.05 | 1.05 | -2.78% | 3,693 |
| Aug 7, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | +2.37% | 439 |
| Aug 6, 2026 | 1.07 | 1.12 | 1.05 | 1.05 | +3.43% | 5,389 |
| Aug 5, 2026 | 1.09 | 1.13 | 1.01 | 1.02 | +2.00% | 23,074 |
| Aug 4, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | -7.41% | 8,394 |
| Aug 3, 2026 | 1.01 | 1.11 | 1.01 | 1.08 | +3.85% | 5,912 |
| Jul 31, 2026 | 0.9833 | 1.04 | 0.9833 | 1.04 | +4.00% | 1,286 |
| Jul 30, 2026 | 0.9601 | 1.04 | 0.9601 | 1.00 | -9.09% | 12,963 |
| Jul 29, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | -0.90% | 7,851 |
| Jul 28, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | +1.83% | 4,596 |
| Jul 27, 2026 | 1.04 | 1.15 | 1.01 | 1.09 | +1.87% | 12,739 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | +2.88% | 620 |
| Jul 23, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | -1.89% | 4,468 |
| Jul 22, 2026 | 1.06 | 1.12 | 1.06 | 1.06 | +0.95% | 2,370 |
| Jul 21, 2026 | 1.14 | 1.16 | 1.05 | 1.05 | -9.48% | 5,456 |
| Jul 20, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | +0.87% | 1,235 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.10 | 1.15 | -3.36% | 12,012 |
| Jul 16, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | +2.59% | 2,297 |
| Jul 15, 2026 | 1.18 | 1.28 | 1.14 | 1.16 | +0.87% | 22,222 |
| Jul 14, 2026 | 1.16 | 1.19 | 1.11 | 1.15 | -0.86% | 3,531 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.11 | 1.16 | -4.13% | 2,148 |
| Jul 10, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | +11.01% | 5,257 |
| Jul 9, 2026 | 1.01 | 1.16 | 1.01 | 1.09 | +1.87% | 68,022 |
| Jul 8, 2026 | 1.04 | 1.18 | 1.04 | 1.07 | -3.60% | 11,391 |
| Jul 7, 2026 | 1.08 | 1.14 | 1.05 | 1.11 | -2.63% | 4,881 |
| Jul 6, 2026 | 1.15 | 1.15 | 1.09 | 1.14 | -0.87% | 7,848 |
| Jul 2, 2026 | 1.15 | 1.22 | 1.08 | 1.15 | -1.71% | 14,993 |
| Jul 1, 2026 | 1.12 | 1.17 | 1.01 | 1.17 | -0.85% | 10,828 |
| Jun 30, 2026 | 1.02 | 1.26 | 0.9800 | 1.18 | +9.26% | 25,693 |
| Jun 29, 2026 | 1.00 | 1.08 | 0.9800 | 1.08 | +10.20% | 32,920 |
| Jun 26, 2026 | 0.9900 | 1.00 | 0.9700 | 0.9800 | +2.08% | 7,937 |
| Jun 25, 2026 | 1.00 | 1.00 | 0.8802 | 0.9600 | +4.34% | 7,045 |
| Jun 24, 2026 | 0.9100 | 1.00 | 0.9100 | 0.9201 | -1.94% | 12,933 |
| Jun 23, 2026 | 0.9383 | 0.9383 | 0.9383 | 0.9383 | -7.10% | 349 |
| Jun 22, 2026 | 1.06 | 1.06 | 0.9217 | 1.01 | -6.48% | 10,720 |
| Jun 18, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | -3.57% | 5,307 |
| Jun 17, 2026 | 1.12 | 1.12 | 1.05 | 1.12 | +0.00% | 8,251 |
| Jun 16, 2026 | 1.11 | 1.12 | 1.06 | 1.12 | +0.90% | 13,576 |
| Jun 15, 2026 | 0.9600 | 1.19 | 0.9600 | 1.11 | +12.20% | 21,810 |
| Jun 12, 2026 | 1.10 | 1.17 | 0.9517 | 0.9893 | -9.25% | 42,937 |
| Jun 11, 2026 | 1.17 | 1.24 | 1.09 | 1.09 | -6.03% | 19,674 |
| Jun 10, 2026 | 1.08 | 1.21 | 1.07 | 1.16 | +3.57% | 82,705 |
| Jun 9, 2026 | 1.09 | 1.47 | 1.02 | 1.12 | +7.69% | 647,153 |
| Jun 8, 2026 | 0.9400 | 2.17 | 0.8599 | 1.04 | +13.04% | 1,967,306 |
| Jun 5, 2026 | 0.8950 | 0.9200 | 0.8600 | 0.9200 | +1.19% | 13,752 |
| Jun 4, 2026 | 0.9001 | 0.9400 | 0.8502 | 0.9092 | -1.17% | 17,537 |
| Jun 3, 2026 | 0.9001 | 0.9300 | 0.9000 | 0.9200 | -1.08% | 14,992 |
| Jun 2, 2026 | 0.8939 | 0.9979 | 0.8845 | 0.9300 | +1.09% | 10,339 |
| Jun 1, 2026 | 0.8394 | 0.9200 | 0.8391 | 0.9200 | +1.11% | 24,107 |
| May 29, 2026 | 0.8866 | 0.9100 | 0.8411 | 0.9099 | -0.45% | 52,564 |
| May 28, 2026 | 0.9151 | 0.9198 | 0.8210 | 0.9140 | -12.95% | 237,170 |
| May 27, 2026 | 0.8800 | 1.05 | 0.8800 | 1.05 | +18.94% | 1,625,457 |
| May 26, 2026 | 0.8828 | 0.8828 | 0.8828 | 0.8828 | -4.56% | 791 |
| May 22, 2026 | 0.9139 | 0.9250 | 0.9139 | 0.9250 | -0.03% | 1,366 |
| May 21, 2026 | 0.9199 | 0.9353 | 0.8729 | 0.9253 | +7.59% | 9,941 |
| May 20, 2026 | 0.8900 | 0.8900 | 0.8550 | 0.8600 | -1.15% | 3,124 |
| May 19, 2026 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | +7.41% | 2,553 |
| May 18, 2026 | 0.9449 | 0.9449 | 0.8100 | 0.8100 | -5.82% | 5,216 |
| May 15, 2026 | 0.9000 | 0.9200 | 0.8601 | 0.8601 | -2.70% | 3,745 |
| May 14, 2026 | 0.9259 | 0.9259 | 0.8840 | 0.8840 | -7.92% | 2,567 |
| May 13, 2026 | 0.8424 | 0.9600 | 0.8424 | 0.9600 | -1.03% | 2,721 |
| May 12, 2026 | 0.9402 | 0.9700 | 0.9100 | 0.9700 | -0.05% | 2,426 |
| May 11, 2026 | 0.9500 | 0.9705 | 0.9001 | 0.9705 | +2.16% | 4,443 |
| May 8, 2026 | 0.9580 | 0.9580 | 0.9400 | 0.9500 | -0.01% | 1,896 |
| May 6, 2026 | 0.9203 | 0.9601 | 0.9203 | 0.9501 | -1.29% | 1,443 |
| May 5, 2026 | 0.9100 | 0.9625 | 0.9100 | 0.9625 | -2.08% | 3,750 |
| May 1, 2026 | 0.9500 | 1.03 | 0.9306 | 0.9829 | +3.45% | 2,516 |
| Apr 30, 2026 | 1.04 | 1.04 | 0.9500 | 0.9501 | +2.15% | 976 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.9301 | 0.9301 | -10.57% | 788 |
| Apr 28, 2026 | 0.9928 | 1.04 | 0.9928 | 1.04 | +0.97% | 4,611 |
| Apr 27, 2026 | 1.09 | 1.09 | 0.9655 | 1.03 | +3.00% | 2,315 |
| Apr 24, 2026 | 0.9500 | 1.02 | 0.9500 | 1.00 | +2.04% | 3,371 |
| Apr 23, 2026 | 1.00 | 1.01 | 0.9440 | 0.9800 | -5.31% | 6,372 |
| Apr 22, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | -0.48% | 1,407 |
| Apr 21, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | +2.97% | 4,969 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | -3.81% | 652 |
| Apr 17, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | -0.47% | 4,549 |
| Apr 16, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | -8.26% | 3,050 |
| Apr 15, 2026 | 1.00 | 1.15 | 0.9395 | 1.15 | +10.58% | 28,528 |
| Apr 14, 2026 | 1.00 | 1.04 | 0.9900 | 1.04 | +4.00% | 7,366 |
| Apr 13, 2026 | 0.9476 | 1.00 | 0.9476 | 1.00 | +8.68% | 2,517 |
| Apr 10, 2026 | 0.9350 | 0.9590 | 0.9201 | 0.9201 | -2.06% | 4,628 |
| Apr 9, 2026 | 0.9805 | 0.9805 | 0.9395 | 0.9395 | +2.11% | 1,979 |
| Apr 8, 2026 | 0.9588 | 0.9588 | 0.9201 | 0.9201 | -1.31% | 511 |
| Apr 6, 2026 | 0.8807 | 0.9323 | 0.8807 | 0.9323 | -0.70% | 408 |
| Apr 2, 2026 | 0.9630 | 0.9630 | 0.9360 | 0.9389 | +0.63% | 664 |
| Apr 1, 2026 | 1.06 | 1.06 | 0.9330 | 0.9330 | +0.31% | 4,636 |
| Mar 31, 2026 | 1.05 | 1.05 | 0.9301 | 0.9301 | -8.81% | 2,385 |
| Mar 30, 2026 | 1.00 | 1.02 | 0.9200 | 1.02 | +2.00% | 14,593 |
| Mar 27, 2026 | 1.01 | 1.01 | 0.9671 | 1.00 | +0.50% | 7,624 |
| Mar 26, 2026 | 0.9950 | 1.00 | 0.9671 | 0.9950 | +3.65% | 2,026 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.9500 | 0.9600 | +2.98% | 6,114 |
| Mar 24, 2026 | 0.9322 | 0.9322 | 0.9322 | 0.9322 | -0.83% | 212 |
| Mar 23, 2026 | 0.9200 | 1.01 | 0.9200 | 0.9400 | -5.05% | 1,831 |
| Mar 20, 2026 | 0.9996 | 0.9996 | 0.9900 | 0.9900 | +2.59% | 338 |
| Mar 19, 2026 | 0.9202 | 0.9650 | 0.9200 | 0.9650 | -3.02% | 963 |
| Mar 18, 2026 | 0.9953 | 0.9953 | 0.9950 | 0.9950 | -0.03% | 1,291 |
| Mar 17, 2026 | 0.9764 | 1.04 | 0.9764 | 0.9953 | +1.56% | 2,198 |
| Mar 16, 2026 | 1.04 | 1.04 | 0.9800 | 0.9800 | -3.92% | 2,011 |
| Mar 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | +7.36% | 597 |
| Mar 11, 2026 | 0.9797 | 0.9797 | 0.9501 | 0.9501 | -5.93% | 562 |
| Mar 10, 2026 | 0.9700 | 1.02 | 0.9700 | 1.01 | -3.81% | 1,614 |
| Mar 9, 2026 | 1.01 | 1.06 | 0.9700 | 1.05 | +6.04% | 3,949 |
| Mar 5, 2026 | 0.9738 | 1.03 | 0.9738 | 0.9902 | +1.68% | 5,524 |
| Mar 4, 2026 | 1.03 | 1.03 | 0.9737 | 0.9738 | -6.37% | 6,105 |
| Mar 3, 2026 | 0.9745 | 1.04 | 0.9702 | 1.04 | +1.96% | 8,707 |
| Mar 2, 2026 | 0.9150 | 1.02 | 0.9150 | 1.02 | +7.31% | 5,291 |
| Feb 27, 2026 | 0.9725 | 0.9894 | 0.9505 | 0.9505 | -4.47% | 2,721 |
| Feb 26, 2026 | 0.9500 | 0.9950 | 0.9500 | 0.9950 | +0.00% | 2,658 |
| Feb 25, 2026 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | +2.87% | 1,213 |
| Feb 23, 2026 | 0.9625 | 0.9672 | 0.9625 | 0.9672 | -7.00% | 2,263 |
| Feb 20, 2026 | 1.00 | 1.04 | 0.9900 | 1.04 | +1.96% | 2,841 |
| Feb 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | +9.67% | 738 |
| Feb 18, 2026 | 0.9097 | 0.9750 | 0.9097 | 0.9301 | -5.89% | 3,478 |
| Feb 17, 2026 | 0.9400 | 1.03 | 0.8707 | 0.9883 | -4.05% | 2,296 |
| Feb 13, 2026 | 1.00 | 1.03 | 0.9730 | 1.03 | +5.55% | 11,694 |
| Feb 12, 2026 | 0.9701 | 0.9758 | 0.9701 | 0.9758 | +0.59% | 9,549 |
| Feb 11, 2026 | 0.9800 | 1.01 | 0.9603 | 0.9701 | -9.34% | 15,826 |
| Feb 10, 2026 | 0.9340 | 1.11 | 0.8617 | 1.07 | +2.88% | 220,726 |
| Feb 9, 2026 | 0.7340 | 1.12 | 0.7172 | 1.04 | +48.55% | 2,756,488 |
| Feb 6, 2026 | 0.7210 | 0.7247 | 0.7001 | 0.7001 | -2.76% | 9,498 |
| Feb 5, 2026 | 0.7200 | 0.7599 | 0.7200 | 0.7200 | -5.88% | 6,535 |
| Feb 4, 2026 | 0.8000 | 0.8761 | 0.7400 | 0.7650 | -3.79% | 24,301 |
| Feb 3, 2026 | 0.7700 | 0.8000 | 0.7700 | 0.7951 | -1.24% | 24,420 |
| Feb 2, 2026 | 0.7190 | 0.8320 | 0.6800 | 0.8051 | +11.97% | 49,829 |
| Jan 30, 2026 | 0.7695 | 0.8100 | 0.7190 | 0.7190 | -4.15% | 74,252 |
| Jan 29, 2026 | 0.8200 | 0.8400 | 0.6600 | 0.7501 | -7.51% | 63,344 |
| Jan 28, 2026 | 0.8500 | 0.8900 | 0.8000 | 0.8110 | -2.52% | 14,161 |
| Jan 27, 2026 | 0.8738 | 0.8738 | 0.8100 | 0.8320 | -4.38% | 2,384 |
| Jan 26, 2026 | 0.9177 | 0.9370 | 0.8301 | 0.8701 | -1.72% | 6,811 |
| Jan 23, 2026 | 0.8508 | 0.9000 | 0.8508 | 0.8853 | +5.39% | 3,551 |
| Jan 22, 2026 | 0.9000 | 0.9298 | 0.8269 | 0.8400 | -10.38% | 36,074 |
| Jan 21, 2026 | 0.9884 | 0.9884 | 0.9016 | 0.9373 | -4.06% | 26,072 |
| Jan 20, 2026 | 0.9002 | 0.9800 | 0.9002 | 0.9770 | +8.56% | 18,767 |
| Jan 16, 2026 | 0.9315 | 0.9455 | 0.8900 | 0.9000 | -3.34% | 12,617 |
| Jan 15, 2026 | 0.9302 | 1.00 | 0.9302 | 0.9311 | +0.11% | 7,703 |
| Jan 14, 2026 | 0.9800 | 1.00 | 0.9301 | 0.9301 | -0.05% | 6,909 |
| Jan 13, 2026 | 0.9600 | 0.9664 | 0.9306 | 0.9306 | -5.54% | 9,937 |
| Jan 12, 2026 | 0.9852 | 1.00 | 0.9852 | 0.9852 | +0.66% | 1,579 |
| Jan 9, 2026 | 1.05 | 1.05 | 0.9550 | 0.9787 | -6.76% | 16,459 |
| Jan 8, 2026 | 1.07 | 1.09 | 1.04 | 1.05 | +3.15% | 4,973 |
| Jan 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | -2.15% | 378 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | -0.04% | 4,872 |
| Jan 5, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | +2.00% | 4,415 |
| Jan 2, 2026 | 1.12 | 1.12 | 0.9506 | 1.02 | +7.30% | 6,402 |
| Dec 31, 2025 | 0.9894 | 1.01 | 0.9506 | 0.9506 | -3.92% | 10,522 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.9337 | 0.9894 | -10.05% | 10,386 |
| Dec 29, 2025 | 1.09 | 1.15 | 1.02 | 1.10 | +0.46% | 35,205 |
| Dec 26, 2025 | 1.03 | 1.12 | 0.9100 | 1.09 | +20.33% | 64,245 |
| Dec 24, 2025 | 0.9300 | 0.9749 | 0.9100 | 0.9100 | +0.00% | 1,630 |
| Dec 23, 2025 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | -4.91% | 10,024 |
| Dec 22, 2025 | 0.9477 | 0.9574 | 0.9477 | 0.9570 | +0.99% | 2,814 |
| Dec 19, 2025 | 0.9476 | 0.9477 | 0.9476 | 0.9476 | +3.00% | 3,887 |
| Dec 18, 2025 | 0.9400 | 1.04 | 0.9150 | 0.9200 | +0.74% | 6,006 |
| Dec 17, 2025 | 0.9203 | 0.9203 | 0.9009 | 0.9132 | -0.80% | 3,274 |
| Dec 16, 2025 | 0.9018 | 0.9335 | 0.9018 | 0.9206 | -2.06% | 5,637 |
| Dec 15, 2025 | 0.9800 | 1.04 | 0.9000 | 0.9400 | -3.89% | 24,671 |
| Dec 12, 2025 | 0.9604 | 1.01 | 0.9604 | 0.9780 | +2.08% | 16,825 |
| Dec 11, 2025 | 0.9502 | 1.05 | 0.9502 | 0.9581 | +1.05% | 4,873 |
| Dec 10, 2025 | 0.9609 | 0.9609 | 0.9300 | 0.9481 | +1.95% | 1,430 |
| Dec 9, 2025 | 0.9603 | 0.9603 | 0.9244 | 0.9300 | -3.63% | 7,702 |
| Dec 8, 2025 | 0.9700 | 1.01 | 0.9649 | 0.9650 | -3.49% | 5,944 |
| Dec 5, 2025 | 1.00 | 1.04 | 0.9700 | 0.9999 | -11.51% | 21,704 |
| Dec 4, 2025 | 0.9800 | 1.14 | 0.9600 | 1.13 | +16.82% | 155,432 |
| Dec 3, 2025 | 0.9300 | 0.9890 | 0.9003 | 0.9673 | +5.59% | 7,567 |
| Dec 2, 2025 | 0.9110 | 0.9366 | 0.9110 | 0.9161 | -2.43% | 7,155 |
| Dec 1, 2025 | 0.9433 | 0.9500 | 0.9102 | 0.9389 | +0.00% | 8,476 |
| Nov 28, 2025 | 0.9100 | 0.9890 | 0.9100 | 0.9389 | +3.56% | 5,473 |
| Nov 26, 2025 | 0.9045 | 0.9300 | 0.9045 | 0.9066 | -2.53% | 11,403 |
| Nov 25, 2025 | 0.8821 | 0.9915 | 0.8821 | 0.9301 | +2.09% | 1,757 |
| Nov 24, 2025 | 0.9000 | 0.9592 | 0.8951 | 0.9111 | -8.36% | 26,279 |
| Nov 21, 2025 | 1.03 | 1.04 | 0.9208 | 0.9942 | +0.42% | 13,693 |
| Nov 20, 2025 | 1.03 | 1.03 | 0.9278 | 0.9900 | -5.03% | 48,360 |
| Nov 19, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | -3.48% | 12,264 |
| Nov 18, 2025 | 1.10 | 1.13 | 1.04 | 1.08 | -0.92% | 18,529 |
| Nov 17, 2025 | 1.07 | 1.11 | 1.01 | 1.09 | -5.22% | 15,467 |
| Nov 14, 2025 | 1.15 | 1.18 | 1.09 | 1.15 | +0.00% | 22,470 |
| Nov 13, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | -2.54% | 16,819 |
| Nov 12, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | -1.67% | 8,426 |
| Nov 11, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | -2.44% | 6,410 |
| Nov 10, 2025 | 1.16 | 1.25 | 1.12 | 1.23 | +4.24% | 19,577 |
| Nov 7, 2025 | 1.17 | 1.18 | 1.13 | 1.18 | +2.61% | 10,458 |
| Nov 6, 2025 | 1.22 | 1.22 | 1.12 | 1.15 | -5.74% | 11,764 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.17 | 1.22 | -0.81% | 22,221 |
| Nov 4, 2025 | 1.20 | 1.23 | 1.17 | 1.23 | +1.65% | 27,393 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.16 | 1.21 | +1.68% | 19,216 |
Daily open, high, low, close and volume for Infobird Co., Ltd Ordinary Shares (IFBD). Showing 241 trading days. Unadjusted prices.