5 DAY PERFORMANCE
+6.82%
1 MONTH PERFORMANCE
+12.62%
3 MONTH PERFORMANCE
+49.98%
6 MONTH PERFORMANCE
-8.70%
YEAR-TO-DATE PERFORMANCE
+10.46%
1 YEAR PERFORMANCE
-0.94%
Infobird Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.92 | $0.94 (2.15%) | $0.96 | $0.92 | 1.33 K | $7.70 M |
| 05/05/2026 | $0.91 | $0.96 (5.77%) | $0.96 | $0.91 | 3.75 K | $7.88 M |
| 05/04/2026 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 35 | $8.05 M |
| 05/01/2026 | $0.95 | $0.98 (3.47%) | $1.03 | $0.93 | 2.52 K | $8.05 M |
| 04/30/2026 | $1.04 | $0.95 (-8.64%) | $1.04 | $0.95 | 1.00 K | $7.78 M |
| 04/29/2026 | $1.00 | $0.93 (-6.99%) | $1.00 | $0.93 | 800 | $7.62 M |
| 04/28/2026 | $0.99 | $1.04 (4.75%) | $1.04 | $0.99 | 4.61 K | $8.52 M |
| 04/27/2026 | $1.09 | $1.03 (-5.5%) | $1.09 | $0.97 | 2.40 K | $8.43 M |
| 04/24/2026 | $0.95 | $1.00 (5.26%) | $1.02 | $0.95 | 3.40 K | $8.19 M |
| 04/23/2026 | $1.00 | $0.98 (-2%) | $1.01 | $0.94 | 6.40 K | $8.02 M |
| 04/22/2026 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 1.41 K | $8.43 M |
| 04/21/2026 | $1.03 | $1.04 (0.97%) | $1.07 | $1.02 | 5.00 K | $8.52 M |
| 04/20/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.01 | 700 | $8.27 M |
| 04/17/2026 | $1.02 | $1.05 (2.94%) | $1.05 | $1.00 | 4.55 K | $8.60 M |
| 04/16/2026 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.06 | 3.05 K | $8.60 M |
| 04/15/2026 | $1.00 | $1.15 (15%) | $1.15 | $0.94 | 28.53 K | $9.42 M |
| 04/14/2026 | $1.00 | $1.04 (4%) | $1.04 | $0.99 | 7.37 K | $8.52 M |
| 04/13/2026 | $0.95 | $1.00 (5.53%) | $1.00 | $0.95 | 2.52 K | $8.19 M |
| 04/10/2026 | $0.94 | $0.92 (-1.59%) | $0.96 | $0.92 | 4.63 K | $7.53 M |
| 04/09/2026 | $0.98 | $0.94 (-4.19%) | $0.98 | $0.94 | 2.00 K | $7.69 M |
| 04/08/2026 | $0.96 | $0.92 (-4.04%) | $0.96 | $0.92 | 511 | $7.53 M |
| 04/07/2026 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 408 | $7.63 M |
| 04/06/2026 | $0.88 | $0.93 (5.86%) | $0.93 | $0.88 | 408 | $7.63 M |
| 04/02/2026 | $0.96 | $0.94 (-2.5%) | $0.96 | $0.94 | 700 | $3.63 M |
| 04/01/2026 | $1.06 | $0.93 (-11.98%) | $1.06 | $0.93 | 4.64 K | $3.61 M |
| 03/31/2026 | $1.05 | $0.93 (-11.42%) | $1.05 | $0.93 | 2.40 K | $3.60 M |
| 03/30/2026 | $1.00 | $1.02 (2%) | $1.02 | $0.92 | 14.60 K | $3.94 M |
| 03/27/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.97 | 9.38 K | $3.87 M |
| 03/26/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.97 | 2.03 K | $3.85 M |
| 03/25/2026 | $1.00 | $0.96 (-4%) | $1.00 | $0.95 | 6.54 K | $3.71 M |
| 03/24/2026 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 212 | $3.60 M |
| 03/23/2026 | $0.92 | $0.94 (2.17%) | $1.01 | $0.92 | 1.83 K | $3.63 M |
| 03/20/2026 | $1.00 | $0.99 (-0.96%) | $1.00 | $0.99 | 338 | $3.83 M |
| 03/19/2026 | $0.92 | $0.96 (4.86%) | $0.96 | $0.92 | 1.00 K | $3.73 M |
| 03/18/2026 | $1.00 | $1.00 (-0.03%) | $1.00 | $1.00 | 1.30 K | $3.85 M |
| 03/17/2026 | $0.98 | $1.00 (1.94%) | $1.04 | $0.98 | 2.20 K | $3.85 M |
| 03/16/2026 | $1.04 | $0.98 (-5.77%) | $1.04 | $0.98 | 2.01 K | $3.79 M |
| 03/13/2026 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 44 | $3.94 M |
| 03/12/2026 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 600 | $3.94 M |
| 03/11/2026 | $0.98 | $0.95 (-3.02%) | $0.98 | $0.95 | 600 | $3.67 M |
| 03/10/2026 | $0.97 | $1.01 (4.12%) | $1.02 | $0.97 | 1.61 K | $3.90 M |
| 03/09/2026 | $1.01 | $1.05 (3.96%) | $1.06 | $0.97 | 3.95 K | $4.06 M |
| 03/06/2026 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 189 | $3.83 M |
| 03/05/2026 | $0.97 | $0.99 (1.68%) | $1.03 | $0.97 | 5.52 K | $3.83 M |
| 03/04/2026 | $1.03 | $0.97 (-5.46%) | $1.03 | $0.97 | 6.10 K | $3.76 M |
| 03/03/2026 | $0.97 | $1.04 (6.72%) | $1.04 | $0.97 | 8.71 K | $4.02 M |
| 03/02/2026 | $0.92 | $1.02 (11.48%) | $1.02 | $0.92 | 5.30 K | $3.94 M |
| 02/27/2026 | $0.97 | $0.95 (-2.26%) | $0.99 | $0.95 | 2.72 K | $3.67 M |
| 02/26/2026 | $0.95 | $1.00 (4.74%) | $1.00 | $0.95 | 2.70 K | $3.85 M |
| 02/25/2026 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 1.21 K | $3.85 M |
| 02/24/2026 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 227 | $3.74 M |
| 02/23/2026 | $0.96 | $0.97 (0.49%) | $0.97 | $0.96 | 2.26 K | $3.74 M |
| 02/20/2026 | $1.00 | $1.04 (4%) | $1.04 | $0.99 | 2.84 K | $4.02 M |
| 02/19/2026 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 738 | $3.94 M |
| 02/18/2026 | $0.91 | $0.93 (2.25%) | $0.98 | $0.91 | 3.50 K | $3.60 M |
| 02/17/2026 | $0.94 | $0.99 (5.14%) | $1.03 | $0.87 | 2.30 K | $3.82 M |
| 02/13/2026 | $1.00 | $1.03 (3%) | $1.03 | $0.97 | 11.70 K | $3.98 M |
| 02/12/2026 | $0.97 | $0.98 (0.59%) | $0.98 | $0.97 | 9.55 K | $3.77 M |
| 02/11/2026 | $0.98 | $0.97 (-1.01%) | $1.01 | $0.96 | 15.83 K | $3.75 M |
| 02/10/2026 | $0.93 | $1.07 (14.56%) | $1.11 | $0.86 | 220.73 K | $4.14 M |
| 02/09/2026 | $0.73 | $1.04 (41.69%) | $1.12 | $0.72 | 2.76 M | $4.02 M |
| 02/06/2026 | $0.72 | $0.70 (-2.9%) | $0.72 | $0.70 | 9.50 K | $2.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
