5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
+13.51%
3 MONTH PERFORMANCE
+11.70%
6 MONTH PERFORMANCE
+15.38%
YEAR-TO-DATE PERFORMANCE
+10.46%
1 YEAR PERFORMANCE
+5.00%
Infobird Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.92 | 11.52 K | $8.27 M |
| 06/18/2026 | $1.07 | $1.08 (0.93%) | $1.08 | $1.05 | 5.31 K | $8.84 M |
| 06/17/2026 | $1.12 | $1.12 (0%) | $1.12 | $1.05 | 8.25 K | $9.17 M |
| 06/16/2026 | $1.11 | $1.12 (0.9%) | $1.12 | $1.06 | 13.60 K | $9.17 M |
| 06/15/2026 | $0.96 | $1.11 (15.63%) | $1.19 | $0.96 | 21.81 K | $9.09 M |
| 06/12/2026 | $1.11 | $0.99 (-10.87%) | $1.17 | $0.95 | 42.94 K | $8.10 M |
| 06/11/2026 | $1.17 | $1.09 (-6.84%) | $1.24 | $1.09 | 19.70 K | $8.93 M |
| 06/10/2026 | $1.08 | $1.16 (7.41%) | $1.21 | $1.07 | 82.70 K | $9.50 M |
| 06/09/2026 | $1.09 | $1.12 (2.75%) | $1.47 | $1.02 | 647.20 K | $9.17 M |
| 06/08/2026 | $0.94 | $1.04 (10.64%) | $2.17 | $0.86 | 1.97 M | $8.52 M |
| 06/05/2026 | $0.90 | $0.92 (2.79%) | $0.92 | $0.86 | 13.80 K | $7.53 M |
| 06/04/2026 | $0.90 | $0.91 (1.01%) | $0.94 | $0.85 | 17.54 K | $7.45 M |
| 06/03/2026 | $0.90 | $0.92 (2.21%) | $0.93 | $0.90 | 15.00 K | $7.53 M |
| 06/02/2026 | $0.89 | $0.93 (4.04%) | $1.00 | $0.88 | 10.34 K | $7.62 M |
| 06/01/2026 | $0.84 | $0.92 (9.6%) | $0.92 | $0.84 | 24.11 K | $7.53 M |
| 05/29/2026 | $0.89 | $0.91 (2.63%) | $0.91 | $0.84 | 52.56 K | $7.45 M |
| 05/28/2026 | $0.92 | $0.91 (-0.12%) | $0.92 | $0.82 | 237.17 K | $7.48 M |
| 05/27/2026 | $0.88 | $1.05 (19.32%) | $1.05 | $0.88 | 1.63 M | $8.60 M |
| 05/26/2026 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 800 | $7.23 M |
| 05/22/2026 | $0.91 | $0.93 (1.21%) | $0.93 | $0.91 | 1.40 K | $7.57 M |
| 05/21/2026 | $0.92 | $0.93 (0.59%) | $0.94 | $0.87 | 9.94 K | $7.58 M |
| 05/20/2026 | $0.89 | $0.86 (-3.37%) | $0.89 | $0.86 | 3.12 K | $7.04 M |
| 05/19/2026 | $0.85 | $0.87 (2.35%) | $0.87 | $0.85 | 2.60 K | $7.12 M |
| 05/18/2026 | $0.94 | $0.81 (-14.28%) | $0.94 | $0.81 | 5.22 K | $6.63 M |
| 05/15/2026 | $0.90 | $0.86 (-4.43%) | $0.92 | $0.86 | 3.74 K | $7.04 M |
| 05/14/2026 | $0.93 | $0.88 (-4.53%) | $0.93 | $0.88 | 2.57 K | $7.24 M |
| 05/13/2026 | $0.84 | $0.96 (13.96%) | $0.96 | $0.84 | 2.72 K | $7.86 M |
| 05/12/2026 | $0.94 | $0.97 (3.17%) | $0.97 | $0.91 | 2.43 K | $7.94 M |
| 05/11/2026 | $0.95 | $0.97 (2.16%) | $0.97 | $0.90 | 4.44 K | $7.95 M |
| 05/08/2026 | $0.96 | $0.95 (-0.84%) | $0.96 | $0.94 | 1.90 K | $7.78 M |
| 05/07/2026 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 169 | $7.78 M |
| 05/06/2026 | $0.92 | $0.95 (3.23%) | $0.96 | $0.92 | 1.44 K | $7.78 M |
| 05/05/2026 | $0.91 | $0.96 (5.77%) | $0.96 | $0.91 | 3.80 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 | $8.68 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 | $7.69 M |
| 04/01/2026 | $1.06 | $0.93 (-11.98%) | $1.06 | $0.93 | 4.64 K | $7.64 M |
| 03/31/2026 | $1.05 | $0.93 (-11.42%) | $1.05 | $0.93 | 2.40 K | $7.62 M |
| 03/30/2026 | $1.00 | $1.02 (2%) | $1.02 | $0.92 | 14.60 K | $8.35 M |
| 03/27/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.97 | 9.38 K | $8.19 M |
| 03/26/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.97 | 2.03 K | $8.15 M |
| 03/25/2026 | $1.00 | $0.96 (-4%) | $1.00 | $0.95 | 6.54 K | $7.86 M |
| 03/24/2026 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 212 | $7.63 M |
| 03/23/2026 | $0.92 | $0.94 (2.17%) | $1.01 | $0.92 | 1.83 K | $7.70 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.
