5 DAY PERFORMANCE
+40.50%
1 MONTH PERFORMANCE
+24.75%
3 MONTH PERFORMANCE
+2.94%
6 MONTH PERFORMANCE
+9.09%
YEAR-TO-DATE PERFORMANCE
+10.46%
1 YEAR PERFORMANCE
-13.93%
Infobird Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.67 | $1.63 (-2.4%) | $1.70 | $1.62 | 27.62 K | |
| 11/04/2026 | $1.43 | $1.82 (27.27%) | $1.82 | $1.38 | 222.48 K | $14.90 M |
| 11/03/2026 | $1.12 | $1.43 (27.68%) | $1.43 | $1.02 | 575.82 K | $11.71 M |
| 11/02/2026 | $0.73 | $1.03 (40.23%) | $1.08 | $0.72 | 1.11 M | $8.43 M |
| 10/30/2026 | $0.74 | $0.75 (0.98%) | $0.75 | $0.71 | 11.50 K | $6.12 M |
| 10/29/2026 | $0.75 | $0.74 (-1.5%) | $0.81 | $0.74 | 15.07 K | $6.06 M |
| 10/28/2026 | $0.75 | $0.80 (7.19%) | $0.80 | $0.73 | 5.00 K | $6.58 M |
| 10/27/2026 | $0.75 | $0.75 (0%) | $0.77 | $0.75 | 8.19 K | $6.14 M |
| 10/26/2026 | $0.80 | $0.77 (-3.3%) | $0.80 | $0.73 | 8.43 K | $6.31 M |
| 10/23/2026 | $0.75 | $0.76 (1.34%) | $0.78 | $0.70 | 15.74 K | $6.18 M |
| 10/22/2026 | $0.76 | $0.75 (-1.51%) | $0.79 | $0.75 | 6.07 K | $6.15 M |
| 10/21/2026 | $0.75 | $0.76 (1.37%) | $0.80 | $0.75 | 12.82 K | $6.22 M |
| 10/20/2026 | $0.77 | $0.76 (-0.2%) | $0.78 | $0.75 | 16.70 K | $6.25 M |
| 10/19/2026 | $0.79 | $0.79 (0.01%) | $0.83 | $0.78 | 7.00 K | $6.47 M |
| 10/16/2026 | $0.85 | $0.78 (-7.87%) | $0.85 | $0.76 | 16.03 K | $6.41 M |
| 10/15/2026 | $0.87 | $0.83 (-4.99%) | $0.87 | $0.80 | 28.26 K | $6.79 M |
| 10/14/2026 | $0.85 | $0.85 (-0.08%) | $0.88 | $0.80 | 64.39 K | $6.95 M |
| 10/13/2026 | $0.90 | $0.85 (-4.96%) | $0.90 | $0.85 | 85.73 K | $6.97 M |
| 10/12/2026 | $0.85 | $0.91 (6.54%) | $0.91 | $0.84 | 428.96 K | $7.42 M |
| 10/09/2026 | $0.83 | $0.97 (16.75%) | $1.06 | $0.81 | 234.60 K | $7.95 M |
| 10/08/2026 | $0.83 | $0.84 (1.2%) | $0.90 | $0.80 | 71.90 K | $6.88 M |
| 10/07/2026 | $0.81 | $0.80 (-0.95%) | $0.83 | $0.80 | 20.87 K | $6.57 M |
| 10/06/2026 | $0.79 | $0.82 (3.61%) | $0.90 | $0.79 | 40.60 K | $6.73 M |
| 10/05/2026 | $0.84 | $0.84 (0.37%) | $0.86 | $0.81 | 19.81 K | $6.89 M |
| 10/02/2026 | $0.86 | $0.86 (0.37%) | $0.87 | $0.80 | 65.00 K | $7.07 M |
| 10/01/2026 | $0.91 | $0.95 (3.71%) | $1.00 | $0.85 | 43.30 K | $7.76 M |
| 09/30/2026 | $1.05 | $0.91 (-13.27%) | $1.05 | $0.91 | 60.63 K | $7.46 M |
| 09/29/2026 | $1.22 | $0.99 (-18.85%) | $1.26 | $0.97 | 164.89 K | $8.11 M |
| 09/28/2026 | $1.22 | $1.27 (4.1%) | $1.27 | $1.13 | 197.03 K | $10.40 M |
| 09/25/2026 | $1.30 | $1.34 (3.08%) | $1.93 | $0.95 | 14.04 M | $10.97 M |
| 09/24/2026 | $0.95 | $1.13 (18.6%) | $2.07 | $0.82 | 11.57 M | $9.25 M |
| 09/23/2026 | $0.95 | $0.99 (3.44%) | $0.99 | $0.92 | 4.30 K | $8.07 M |
| 09/22/2026 | $0.92 | $0.95 (3.26%) | $0.99 | $0.89 | 4.80 K | $7.78 M |
| 09/21/2026 | $1.00 | $0.92 (-7.99%) | $1.00 | $0.92 | 900 | $7.53 M |
| 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 |
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.
