5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
-7.83%
3 MONTH PERFORMANCE
+19.91%
6 MONTH PERFORMANCE
+2.91%
YEAR-TO-DATE PERFORMANCE
+11.51%
1 YEAR PERFORMANCE
+6.51%
Infobird Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.06 | 916 | |
| 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 |
| 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 |
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.
