5 DAY PERFORMANCE
+6.06%
1 MONTH PERFORMANCE
+3.96%
3 MONTH PERFORMANCE
-2.78%
6 MONTH PERFORMANCE
+6.06%
YEAR-TO-DATE PERFORMANCE
+10.46%
1 YEAR PERFORMANCE
-8.70%
Infobird Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.00 | $0.99 (-0.6%) | $1.00 | $0.92 | 848 | |
| 09/18/2026 | $0.92 | $0.96 (4.31%) | $0.96 | $0.92 | 2.41 K | $7.86 M |
| 09/17/2026 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 2.62 K | $8.11 M |
| 09/16/2026 | $0.91 | $0.99 (8.79%) | $0.99 | $0.91 | 1.00 K | $8.11 M |
| 09/15/2026 | $0.90 | $0.96 (6.65%) | $0.96 | $0.90 | 447 | $7.86 M |
| 09/14/2026 | $0.91 | $0.99 (8.71%) | $0.99 | $0.91 | 1.67 K | $8.10 M |
| 09/11/2026 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 300 | $8.11 M |
| 09/10/2026 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 0 | $8.09 M |
| 09/09/2026 | $0.96 | $0.99 (2.98%) | $0.99 | $0.90 | 2.71 K | $8.09 M |
| 09/08/2026 | $0.91 | $1.00 (9.81%) | $1.00 | $0.91 | 1.80 K | $8.18 M |
| 09/04/2026 | $0.88 | $0.95 (8.3%) | $0.98 | $0.88 | 1.02 K | $7.81 M |
| 09/03/2026 | $0.88 | $1.00 (13.46%) | $1.00 | $0.88 | 2.80 K | $8.18 M |
| 09/02/2026 | $0.95 | $0.88 (-7.37%) | $0.95 | $0.88 | 3.10 K | $7.21 M |
| 09/01/2026 | $0.96 | $0.90 (-6.58%) | $1.00 | $0.89 | 15.80 K | $7.35 M |
| 08/31/2026 | $0.93 | $0.88 (-6.26%) | $0.96 | $0.87 | 8.16 K | $7.17 M |
| 08/28/2026 | $0.90 | $0.93 (2.88%) | $0.95 | $0.90 | 2.55 K | $7.59 M |
| 08/27/2026 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 4 | $7.45 M |
| 08/26/2026 | $0.95 | $0.91 (-4.21%) | $0.98 | $0.91 | 10.54 K | $7.45 M |
| 08/25/2026 | $1.00 | $1.00 (0.47%) | $1.00 | $0.94 | 4.30 K | $8.19 M |
| 08/24/2026 | $0.95 | $0.95 (0.04%) | $1.02 | $0.89 | 1.73 K | $7.78 M |
| 08/21/2026 | $1.00 | $1.01 (1%) | $1.03 | $0.82 | 19.21 K | $8.27 M |
| 08/20/2026 | $1.00 | $1.03 (3%) | $1.05 | $1.00 | 6.30 K | $8.43 M |
| 08/19/2026 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.98 | 16.10 K | $8.19 M |
| 08/18/2026 | $1.04 | $1.00 (-3.85%) | $1.09 | $1.00 | 20.80 K | $8.19 M |
| 08/17/2026 | $1.01 | $1.04 (2.97%) | $1.10 | $1.01 | 4.81 K | $8.52 M |
| 08/14/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.06 | 1.00 K | $8.68 M |
| 08/13/2026 | $1.10 | $1.13 (2.73%) | $1.15 | $1.10 | 10.54 K | $9.25 M |
| 08/12/2026 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.07 | 4.79 K | $8.84 M |
| 08/11/2026 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 233 | $8.60 M |
| 08/10/2026 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.05 | 3.70 K | $8.60 M |
| 08/07/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.08 | 600 | $8.84 M |
| 08/06/2026 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.06 | 5.40 K | $8.68 M |
| 08/05/2026 | $1.09 | $1.02 (-6.42%) | $1.13 | $1.01 | 23.10 K | $8.35 M |
| 08/04/2026 | $1.10 | $1.00 (-9.09%) | $1.10 | $1.00 | 8.40 K | $8.19 M |
| 08/03/2026 | $1.01 | $1.08 (6.93%) | $1.11 | $1.01 | 5.91 K | $8.84 M |
| 07/31/2026 | $0.98 | $1.04 (5.77%) | $1.04 | $0.98 | 1.30 K | $8.52 M |
| 07/30/2026 | $0.96 | $1.00 (4.16%) | $1.04 | $0.96 | 13.00 K | $8.19 M |
| 07/29/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.08 | 7.85 K | $9.01 M |
| 07/28/2026 | $1.09 | $1.11 (1.83%) | $1.13 | $1.09 | 4.60 K | $9.09 M |
| 07/27/2026 | $1.04 | $1.09 (4.81%) | $1.15 | $1.01 | 12.74 K | $8.93 M |
| 07/24/2026 | $1.07 | $1.07 (0%) | $1.07 | $1.07 | 619 | $8.76 M |
| 07/23/2026 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 4.50 K | $8.52 M |
| 07/22/2026 | $1.06 | $1.06 (0%) | $1.12 | $1.06 | 2.40 K | $8.68 M |
| 07/21/2026 | $1.14 | $1.05 (-7.89%) | $1.16 | $1.05 | 5.50 K | $8.60 M |
| 07/20/2026 | $1.15 | $1.16 (0.87%) | $1.16 | $1.15 | 1.24 K | $9.50 M |
| 07/17/2026 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.10 | 12.01 K | $9.42 M |
| 07/16/2026 | $1.10 | $1.19 (8.18%) | $1.19 | $1.10 | 2.30 K | $9.74 M |
| 07/15/2026 | $1.18 | $1.16 (-1.69%) | $1.28 | $1.14 | 22.22 K | $9.50 M |
| 07/14/2026 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.11 | 3.53 K | $9.42 M |
| 07/13/2026 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.11 | 2.15 K | $9.50 M |
| 07/10/2026 | $1.13 | $1.21 (7.08%) | $1.21 | $1.13 | 5.26 K | $9.91 M |
| 07/09/2026 | $1.01 | $1.09 (7.92%) | $1.16 | $1.01 | 68.02 K | $8.93 M |
| 07/08/2026 | $1.04 | $1.07 (2.88%) | $1.18 | $1.04 | 11.40 K | $8.76 M |
| 07/07/2026 | $1.08 | $1.11 (2.78%) | $1.14 | $1.05 | 4.90 K | $9.09 M |
| 07/06/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.09 | 7.85 K | $9.33 M |
| 07/02/2026 | $1.15 | $1.15 (0%) | $1.22 | $1.08 | 15.00 K | $9.42 M |
| 07/01/2026 | $1.12 | $1.17 (4.46%) | $1.17 | $1.01 | 10.83 K | $9.58 M |
| 06/30/2026 | $1.02 | $1.18 (15.69%) | $1.26 | $0.98 | 25.69 K | $9.66 M |
| 06/29/2026 | $1.00 | $1.08 (8%) | $1.08 | $0.98 | 32.92 K | $8.84 M |
| 06/26/2026 | $0.99 | $0.98 (-1.01%) | $1.00 | $0.97 | 7.94 K | $8.02 M |
| 06/25/2026 | $1.00 | $0.96 (-4%) | $1.00 | $0.88 | 7.04 K | $7.86 M |
| 06/24/2026 | $0.91 | $0.92 (1.11%) | $1.00 | $0.91 | 12.93 K | $7.53 M |
| 06/23/2026 | $0.94 | $0.94 (0%) | $0.94 | $0.94 | 349 | $7.68 M |
| 06/22/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.92 | 10.72 K | $8.27 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.
