5 DAY PERFORMANCE
+6.49%
1 MONTH PERFORMANCE
-12.71%
3 MONTH PERFORMANCE
+7.94%
6 MONTH PERFORMANCE
-5.50%
YEAR-TO-DATE PERFORMANCE
-54.42%
1 YEAR PERFORMANCE
-62.27%
Infobird Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.00 | $1.00 (-0.01%) | $1.04 | $0.97 | 21.70 K | $3.87 M |
| 12/04/2025 | $0.98 | $1.13 (15.31%) | $1.14 | $0.96 | 155.43 K | $4.37 M |
| 12/03/2025 | $0.93 | $0.97 (4.01%) | $0.99 | $0.90 | 7.60 K | $3.74 M |
| 12/02/2025 | $0.91 | $0.92 (0.56%) | $0.94 | $0.91 | 7.20 K | $3.54 M |
| 12/01/2025 | $0.94 | $0.94 (-0.47%) | $0.95 | $0.91 | 8.48 K | $3.63 M |
| 11/28/2025 | $0.91 | $0.94 (3.18%) | $0.99 | $0.91 | 5.50 K | $3.63 M |
| 11/26/2025 | $0.90 | $0.91 (0.23%) | $0.93 | $0.90 | 11.40 K | $3.50 M |
| 11/25/2025 | $0.88 | $0.93 (5.44%) | $0.99 | $0.88 | 1.80 K | $3.60 M |
| 11/24/2025 | $0.90 | $0.91 (1.23%) | $0.96 | $0.90 | 26.30 K | $3.52 M |
| 11/21/2025 | $1.03 | $0.99 (-3.48%) | $1.04 | $0.92 | 13.70 K | $3.84 M |
| 11/20/2025 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.93 | 48.40 K | $3.83 M |
| 11/19/2025 | $1.03 | $1.04 (0.97%) | $1.07 | $1.02 | 12.26 K | $4.02 M |
| 11/18/2025 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.04 | 18.53 K | $4.18 M |
| 11/17/2025 | $1.07 | $1.09 (1.87%) | $1.11 | $1.01 | 15.50 K | $4.21 M |
| 11/14/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.10 | 22.50 K | $4.45 M |
| 11/13/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.13 | 16.82 K | $4.45 M |
| 11/12/2025 | $1.17 | $1.18 (0.85%) | $1.19 | $1.15 | 8.43 K | $4.56 M |
| 11/11/2025 | $1.17 | $1.20 (2.56%) | $1.22 | $1.17 | 6.41 K | $4.64 M |
| 11/10/2025 | $1.16 | $1.23 (6.03%) | $1.25 | $1.12 | 19.60 K | $4.76 M |
| 11/07/2025 | $1.17 | $1.18 (0.85%) | $1.18 | $1.13 | 10.46 K | $4.56 M |
| 11/06/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.12 | 11.80 K | $4.45 M |
| 11/05/2025 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.17 | 22.22 K | $4.72 M |
| 11/04/2025 | $1.20 | $1.23 (2.5%) | $1.23 | $1.17 | 27.40 K | $4.76 M |
| 11/03/2025 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.16 | 19.22 K | $4.68 M |
| 10/31/2025 | $1.23 | $1.19 (-3.25%) | $1.28 | $1.17 | 87.20 K | $4.60 M |
| 10/30/2025 | $1.19 | $1.22 (2.52%) | $1.22 | $1.15 | 19.56 K | $4.72 M |
| 10/29/2025 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.15 | 36.40 K | $4.60 M |
| 10/28/2025 | $1.17 | $1.18 (0.85%) | $1.18 | $1.11 | 31.20 K | $4.56 M |
| 10/27/2025 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.11 | 31.43 K | $4.45 M |
| 10/24/2025 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.14 | 52.40 K | $4.56 M |
| 10/23/2025 | $1.11 | $1.18 (6.31%) | $1.19 | $1.06 | 123.62 K | $4.56 M |
| 10/22/2025 | $1.18 | $1.14 (-3.39%) | $1.22 | $1.09 | 368.10 K | $4.41 M |
| 10/21/2025 | $1.33 | $1.12 (-15.79%) | $1.38 | $1.02 | 8.37 M | $4.33 M |
| 10/20/2025 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.07 | 5.01 K | $4.18 M |
| 10/17/2025 | $1.02 | $1.07 (4.9%) | $1.12 | $1.02 | 9.61 K | $4.14 M |
| 10/16/2025 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.05 | 5.70 K | $4.14 M |
| 10/15/2025 | $1.04 | $1.04 (0%) | $1.08 | $1.04 | 6.86 K | $4.02 M |
| 10/14/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.01 | 9.50 K | $4.06 M |
| 10/13/2025 | $1.01 | $1.02 (0.99%) | $1.06 | $1.01 | 14.07 K | $3.94 M |
| 10/10/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.01 | 23.44 K | $3.90 M |
| 10/09/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.05 | 13.03 K | $4.10 M |
| 10/08/2025 | $1.07 | $1.07 (0%) | $1.12 | $1.06 | 16.60 K | $4.14 M |
| 10/07/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $1.03 | 32.44 K | $4.10 M |
| 10/06/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.01 | 15.04 K | $3.94 M |
| 10/03/2025 | $1.06 | $1.03 (-2.83%) | $1.10 | $1.00 | 39.42 K | $3.98 M |
| 10/02/2025 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.05 | 6.95 K | $4.06 M |
| 10/01/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.05 | 26.80 K | $4.06 M |
| 09/30/2025 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.03 | 10.14 K | $3.98 M |
| 09/29/2025 | $1.19 | $1.08 (-9.24%) | $1.19 | $1.06 | 84.82 K | $4.18 M |
| 09/26/2025 | $1.24 | $1.20 (-3.23%) | $1.26 | $1.15 | 61.99 K | $2.24 M |
| 09/25/2025 | $1.24 | $1.26 (1.61%) | $1.30 | $1.23 | 32.43 K | $2.35 M |
| 09/24/2025 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.14 | 33.72 K | $2.41 M |
| 09/23/2025 | $1.09 | $1.35 (23.85%) | $1.40 | $1.09 | 298.13 K | $2.52 M |
| 09/22/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.10 | 19.79 K | $2.09 M |
| 09/19/2025 | $1.02 | $1.15 (12.75%) | $1.16 | $1.02 | 56.10 K | $2.15 M |
| 09/18/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.07 | 21.90 K | $2.04 M |
| 09/17/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.07 | 28.34 K | $2.04 M |
| 09/16/2025 | $1.12 | $1.13 (0.89%) | $1.18 | $1.11 | 20.58 K | $2.11 M |
| 09/15/2025 | $1.12 | $1.12 (0%) | $1.16 | $1.10 | 77.83 K | $2.09 M |
| 09/12/2025 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.10 | 104.41 K | $2.15 M |
| 09/11/2025 | $1.07 | $1.19 (11.21%) | $1.22 | $1.07 | 183.53 K | $2.22 M |
| 09/10/2025 | $1.13 | $1.16 (2.65%) | $1.25 | $1.05 | 1.54 M | $2.17 M |
| 09/09/2025 | $0.98 | $1.22 (24.85%) | $1.26 | $0.92 | 3.27 M | $2.28 M |
| 09/08/2025 | $0.95 | $0.95 (0.44%) | $0.95 | $0.95 | 7.66 M | $1.78 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.
