Infobird Co., Ltd - Ordinary Shares (IFBD)
0.9542
+0.0042 (0.44%)
NASDAQ · Last Trade: Sep 5th, 5:14 PM EDT
Historical Prices For Infobird Co., Ltd - Ordinary Shares (IFBD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/23/2025 | 1.09 | 1.09 | 1.04 | 1.07 | 5,456 | 1.07 |
| 7/22/2025 | 1.07 | 1.11 | 1.07 | 1.09 | 5,948 | 1.09 |
| 7/21/2025 | 1.10 | 1.12 | 1.08 | 1.09 | 11,202 | 1.09 |
| 7/18/2025 | 1.08 | 1.09 | 1.04 | 1.09 | 11,984 | 1.09 |
| 7/17/2025 | 1.04 | 1.08 | 1.04 | 1.05 | 11,395 | 1.05 |
| 7/16/2025 | 1.04 | 1.05 | 1.03 | 1.04 | 13,580 | 1.04 |
| 7/15/2025 | 1.05 | 1.10 | 1.04 | 1.06 | 19,169 | 1.06 |
| 7/14/2025 | 1.02 | 1.04 | 1.00 | 1.04 | 12,400 | 1.04 |
| 7/11/2025 | 1.03 | 1.03 | 1.02 | 1.02 | 4,326 | 1.02 |
| 7/10/2025 | 1.03 | 1.05 | 0.98 | 1.03 | 33,469 | 1.03 |
| 7/09/2025 | 1.05 | 1.05 | 1.02 | 1.04 | 3,030 | 1.04 |
| 7/08/2025 | 1.02 | 1.05 | 1.02 | 1.03 | 6,943 | 1.03 |
| 7/07/2025 | 1.05 | 1.05 | 1.03 | 1.03 | 4,912 | 1.03 |
| 7/03/2025 | 1.08 | 1.08 | 1.02 | 1.05 | 10,586 | 1.05 |
| 7/02/2025 | 1.11 | 1.11 | 1.06 | 1.08 | 10,750 | 1.08 |
| 7/01/2025 | 1.10 | 1.10 | 1.06 | 1.06 | 6,510 | 1.06 |
| 6/30/2025 | 1.10 | 1.13 | 1.08 | 1.13 | 6,521 | 1.13 |
| 6/27/2025 | 1.02 | 1.15 | 1.02 | 1.05 | 30,408 | 1.05 |
| 6/26/2025 | 1.21 | 1.21 | 1.03 | 1.07 | 173,395 | 1.07 |
| 6/25/2025 | 1.04 | 1.10 | 1.04 | 1.09 | 42,218 | 1.09 |
| 6/24/2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1,925 | 1.03 |
| 6/23/2025 | 1.00 | 1.03 | 1.00 | 1.00 | 2,503 | 1.00 |
| 6/20/2025 | 1.05 | 1.05 | 1.02 | 1.03 | 737 | 1.03 |
| 6/18/2025 | 1.06 | 1.06 | 1.00 | 1.05 | 7,022 | 1.05 |
| 6/17/2025 | 1.02 | 1.03 | 1.01 | 1.02 | 6,580 | 1.02 |
| 6/16/2025 | 1.03 | 1.03 | 1.02 | 1.02 | 2,053 | 1.02 |
| 6/13/2025 | 1.05 | 1.07 | 1.04 | 1.05 | 9,377 | 1.05 |
| 6/12/2025 | 1.10 | 1.10 | 1.06 | 1.09 | 7,806 | 1.09 |
| 6/11/2025 | 1.08 | 1.13 | 1.06 | 1.07 | 33,365 | 1.07 |
| 6/10/2025 | 1.10 | 1.11 | 1.08 | 1.08 | 13,207 | 1.08 |
| 6/09/2025 | 1.19 | 1.19 | 1.10 | 1.10 | 8,951 | 1.10 |
| 6/06/2025 | 1.09 | 1.10 | 1.07 | 1.09 | 8,367 | 1.09 |