Dark

IFBD
Infobird Co., Ltd
stock NASDAQ

At Close

Sep 3, 2026

0.9989USD0.000%(0.0000)897

0.7600Bid 1.12Ask 0.3600Spread

Pre-market

Sep 2, 2026 8:08:30 AM EDT

0.8888USD-11.022%(-0.1101)126

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	0.880400	1.000000	0.880400	0.998900	+13.511%	2,785	0.000%
2026-09-02	0.950000	0.950000	0.880000	0.880000	-1.950%	3,085	+13.511%
2026-09-01	0.960700	1.000000	0.888800	0.897500	+2.571%	15,774	+11.298%
2026-08-31	0.933400	0.960000	0.870000	0.875000	-5.548%	8,060	+14.160%
2026-08-28	0.900500	0.950000	0.900000	0.926400	+1.802%	2,548	+7.826%
2026-08-26	0.950000	0.975000	0.910000	0.910000	-9.000%	10,536	+9.769%
2026-08-25	0.995300	1.000000	0.940100	1.000000	+5.219%	4,271	-0.110%
2026-08-24	0.950000	1.020000	0.890000	0.950400	-5.901%	1,733	+5.103%
2026-08-21	1.000000	1.030000	0.820000	1.010000	-1.942%	19,206	-1.099%
2026-08-20	1.000000	1.050000	0.999900	1.030000	+2.990%	6,283	-3.019%
2026-08-19	1.070000	1.070000	0.984400	1.000100	+0.010%	16,056	-0.120%
2026-08-18	1.040000	1.090000	1.000000	1.000000	-3.846%	20,786	-0.110%
2026-08-17	1.010000	1.100000	1.010000	1.040000	-1.887%	4,810	-3.952%
2026-08-14	1.090000	1.090000	1.060000	1.060000	-5.778%	988	-5.764%
2026-08-13	1.100000	1.150000	1.100000	1.125000	+4.167%	10,536	-11.209%
2026-08-12	1.100000	1.150000	1.070000	1.080000	+2.408%	4,788	-7.509%
2026-08-11	1.054600	1.054600	1.054600	1.054600	+0.438%	233	-5.282%
2026-08-10	1.070000	1.106953	1.050000	1.050000	-2.778%	3,693	-4.867%
2026-08-07	1.090000	1.090000	1.080000	1.080000	+2.370%	586	-7.509%
2026-08-06	1.067400	1.120000	1.055000	1.055000	+3.431%	5,389	-5.318%
2026-08-05	1.090000	1.125000	1.010000	1.020000	+2.000%	23,074	-2.069%
2026-08-04	1.100400	1.100400	1.000000	1.000000	-7.407%	8,394	-0.110%
2026-08-03	1.010000	1.110000	1.009900	1.080000	+3.846%	5,912	-7.509%
2026-07-31	0.983300	1.040000	0.983300	1.040000	+4.000%	1,286	-3.952%
2026-07-30	0.960100	1.040000	0.960100	1.000000	-9.091%	12,963	-0.110%
2026-07-29	1.090000	1.110000	1.080000	1.100000	-0.901%	7,851	-9.191%
2026-07-28	1.090000	1.130100	1.090000	1.110000	+1.835%	4,596	-10.009%
2026-07-27	1.040000	1.150000	1.005900	1.090000	+1.869%	12,739	-8.358%
2026-07-24	1.070000	1.070000	1.070000	1.070000	+2.885%	620	-6.645%
2026-07-23	1.010000	1.050000	1.010000	1.040000	-1.887%	4,468	-3.952%
2026-07-22	1.060000	1.120000	1.060000	1.060000	+0.952%	2,370	-5.764%
2026-07-21	1.140000	1.160000	1.050000	1.050000	-9.483%	5,456	-4.867%
2026-07-20	1.150000	1.160000	1.150000	1.160000	+0.870%	1,235	-13.888%
2026-07-17	1.200000	1.210000	1.100000	1.150000	-3.361%	12,012	-13.139%
2026-07-16	1.100000	1.190000	1.100000	1.190000	+2.586%	2,297	-16.059%
2026-07-15	1.180000	1.280000	1.140000	1.160000	+0.870%	22,222	-13.888%
2026-07-14	1.160000	1.190000	1.110000	1.150000	-0.862%	3,531	-13.139%
2026-07-13	1.180000	1.180000	1.110100	1.160000	-4.132%	2,148	-13.888%
2026-07-10	1.130000	1.210000	1.130000	1.210000	+11.009%	5,257	-17.446%
2026-07-09	1.010600	1.160000	1.010000	1.090000	+1.869%	68,022	-8.358%
2026-07-08	1.040000	1.180000	1.040000	1.070000	-3.604%	11,391	-6.645%
2026-07-07	1.080300	1.135000	1.050100	1.110000	-2.632%	4,881	-10.009%
2026-07-06	1.150000	1.150000	1.091300	1.140000	-0.870%	7,848	-12.377%
2026-07-02	1.150000	1.220000	1.080000	1.150000	-1.709%	14,993	-13.139%
2026-07-01	1.120000	1.170000	1.014000	1.170000	-0.847%	10,828	-14.624%
2026-06-30	1.020000	1.260000	0.980000	1.180000	+9.259%	25,693	-15.347%
2026-06-29	1.000000	1.080100	0.980000	1.080000	+10.204%	32,920	-7.509%
2026-06-26	0.990000	1.000000	0.970000	0.980000	+2.083%	7,937	+1.929%
2026-06-25	1.000000	1.000000	0.880200	0.960000	+4.336%	7,045	+4.052%
2026-06-24	0.910000	1.000000	0.910000	0.920100	-1.940%	12,933	+8.564%
2026-06-23	0.938300	0.938300	0.938300	0.938300	-7.099%	349	+6.458%
2026-06-22	1.060000	1.060000	0.921700	1.010000	-6.481%	10,720	-1.099%
2026-06-18	1.070000	1.080000	1.050000	1.080000	-3.571%	5,307	-7.509%
2026-06-17	1.120000	1.120000	1.050000	1.120000	0.000%	8,251	-10.813%
2026-06-16	1.110000	1.120000	1.060000	1.120000	+0.901%	13,576	-10.813%
2026-06-15	0.960000	1.190000	0.960000	1.110000	+12.201%	21,810	-10.009%
2026-06-12	1.105000	1.169900	0.951700	0.989300	-9.247%	42,937	+0.970%
2026-06-11	1.170000	1.240000	1.090000	1.090100	-6.026%	19,674	-8.366%
2026-06-10	1.080000	1.210000	1.070000	1.160000	+3.571%	82,705	-13.888%
2026-06-09	1.090000	1.470000	1.021100	1.120000	+7.692%	647,153	-10.813%
2026-06-08	0.940000	2.175000	0.859900	1.040000	+13.043%	1,967,306	-3.952%
2026-06-05	0.895000	0.920000	0.860000	0.920000	+1.188%	13,752	+8.576%
2026-06-04	0.900101	0.940000	0.850200	0.909200	-1.174%	17,537	+9.866%
2026-06-03	0.900100	0.930000	0.900000	0.920000	-1.075%	14,992	+8.576%
2026-06-02	0.893900	0.997899	0.884500	0.930000	+1.087%	10,339	+7.409%
2026-06-01	0.839400	0.920000	0.839100	0.920000	+1.110%	24,107	+8.576%
2026-05-29	0.886600	0.910000	0.841100	0.909900	-0.449%	52,564	+9.781%
2026-05-28	0.915100	0.919800	0.821000	0.914000	-12.952%	237,170	+9.289%
2026-05-27	0.880000	1.050000	0.880000	1.050000	+18.940%	1,625,457	-4.867%
2026-05-26	0.882801	0.882801	0.882801	0.882801	-4.562%	791	+13.151%
2026-05-22	0.913900	0.925000	0.913900	0.925000	-0.032%	1,366	+7.989%
2026-05-21	0.919900	0.935300	0.872949	0.925300	+7.593%	9,941	+7.954%
2026-05-20	0.890000	0.890000	0.855000	0.860000	-1.149%	3,124	+16.151%
2026-05-19	0.850000	0.870000	0.850000	0.870000	+7.407%	2,553	+14.816%
2026-05-18	0.944900	0.944900	0.810000	0.810000	-5.825%	5,216	+23.321%
2026-05-15	0.900000	0.920000	0.860100	0.860100	-2.704%	3,745	+16.138%
2026-05-14	0.925900	0.925900	0.884000	0.884000	-7.917%	2,567	+12.998%
2026-05-13	0.842400	0.960000	0.842400	0.960000	-1.031%	2,721	+4.052%
2026-05-12	0.940201	0.970000	0.910000	0.970000	-0.050%	2,426	+2.979%
2026-05-11	0.950000	0.970500	0.900100	0.970490	+2.157%	4,443	+2.927%
2026-05-08	0.958000	0.958000	0.940000	0.950000	-0.005%	1,896	+5.147%
2026-05-06	0.920300	0.960100	0.920300	0.950050	-1.294%	1,443	+5.142%
2026-05-05	0.910000	0.962500	0.910000	0.962500	-2.080%	3,750	+3.782%
2026-05-01	0.950000	1.030300	0.930600	0.982949	+3.457%	2,516	+1.623%
2026-04-30	1.040000	1.040000	0.950000	0.950100	+2.150%	976	+5.136%
2026-04-29	1.000000	1.000000	0.930100	0.930100	-10.567%	788	+7.397%
2026-04-28	0.992800	1.040000	0.992800	1.040000	+0.971%	4,611	-3.952%
2026-04-27	1.090000	1.090000	0.965500	1.030000	+3.000%	2,315	-3.019%
2026-04-24	0.949998	1.020900	0.949998	1.000000	+2.041%	3,371	-0.110%
2026-04-23	1.000000	1.010000	0.944000	0.980000	-5.314%	6,372	+1.929%
2026-04-22	1.000000	1.035000	1.000000	1.035000	-0.481%	1,407	-3.488%
2026-04-21	1.026900	1.068900	1.020000	1.040000	+2.970%	4,969	-3.952%
2026-04-20	1.029900	1.029900	1.010000	1.010000	-3.810%	652	-1.099%
2026-04-17	1.025000	1.050000	1.000100	1.050000	-0.474%	4,549	-4.867%
2026-04-16	1.139900	1.139900	1.055000	1.055000	-8.261%	3,050	-5.318%
2026-04-15	1.000000	1.150000	0.939500	1.150000	+10.577%	28,528	-13.139%
2026-04-14	1.000000	1.040000	0.990000	1.040000	+4.000%	7,366	-3.952%
2026-04-13	0.947600	1.000000	0.947600	1.000000	+8.684%	2,517	-0.110%
2026-04-10	0.935000	0.959000	0.920100	0.920101	-2.060%	4,628	+8.564%
2026-04-09	0.980500	0.980500	0.939450	0.939450	+2.103%	1,979	+6.328%
2026-04-08	0.958799	0.958800	0.920100	0.920100	-1.309%	511	+8.564%
2026-04-06	0.880700	0.932300	0.880700	0.932300	-0.703%	408	+7.144%
2026-04-02	0.963000	0.963000	0.936000	0.938900	+0.632%	664	+6.390%
2026-04-01	1.060000	1.060000	0.933000	0.933000	+0.312%	4,636	+7.063%
2026-03-31	1.050000	1.050000	0.930100	0.930100	-8.814%	2,385	+7.397%
2026-03-30	1.000000	1.020000	0.920000	1.020000	+2.000%	14,593	-2.069%
2026-03-27	1.010000	1.010000	0.967100	1.000000	+0.503%	7,624	-0.110%
2026-03-26	0.995000	1.000000	0.967101	0.995000	+3.646%	2,026	+0.392%
2026-03-25	1.000000	1.000000	0.950000	0.960000	+2.982%	6,114	+4.052%
2026-03-24	0.932200	0.932200	0.932200	0.932200	-0.830%	212	+7.155%
2026-03-23	0.920000	1.010000	0.920000	0.940000	-5.051%	1,831	+6.266%
2026-03-20	0.999600	0.999600	0.990000	0.990000	+2.596%	338	+0.899%
2026-03-19	0.920200	0.964950	0.920000	0.964950	-3.020%	963	+3.518%
2026-03-18	0.995300	0.995300	0.995000	0.995000	-0.030%	1,291	+0.392%
2026-03-17	0.976400	1.040000	0.976400	0.995300	+1.561%	2,198	+0.362%
2026-03-16	1.040000	1.040000	0.980000	0.980000	-3.922%	2,011	+1.929%
2026-03-12	1.020000	1.020000	1.020000	1.020000	+7.357%	597	-2.069%
2026-03-11	0.979700	0.979700	0.950100	0.950100	-5.931%	562	+5.136%
2026-03-10	0.970000	1.020000	0.970000	1.010000	-3.810%	1,614	-1.099%
2026-03-09	1.015000	1.060000	0.970000	1.050000	+6.039%	3,949	-4.867%
2026-03-05	0.973800	1.030000	0.973800	0.990200	+1.684%	5,524	+0.879%
2026-03-04	1.030000	1.030000	0.973700	0.973800	-6.365%	6,105	+2.578%
2026-03-03	0.974500	1.040000	0.970200	1.040000	+1.961%	8,707	-3.952%
2026-03-02	0.915000	1.020000	0.915000	1.020000	+7.312%	5,291	-2.069%
2026-02-27	0.972500	0.989400	0.950500	0.950500	-4.472%	2,721	+5.092%
2026-02-26	0.950000	0.995000	0.950000	0.995000	0.000%	2,658	+0.392%
2026-02-25	0.995000	0.995000	0.995000	0.995000	+2.874%	1,213	+0.392%
2026-02-23	0.962500	0.967200	0.962500	0.967200	-7.000%	2,263	+3.278%
2026-02-20	1.000000	1.040000	0.990000	1.040000	+1.961%	2,841	-3.952%
2026-02-19	1.020000	1.020000	1.020000	1.020000	+9.666%	738	-2.069%
2026-02-18	0.909650	0.975000	0.909650	0.930100	-5.889%	3,478	+7.397%
2026-02-17	0.940000	1.030000	0.870700	0.988300	-4.049%	2,296	+1.073%
2026-02-13	1.000000	1.034000	0.973000	1.030000	+5.554%	11,694	-3.019%
2026-02-12	0.970100	0.975800	0.970100	0.975800	+0.588%	9,549	+2.367%
2026-02-11	0.980000	1.010000	0.960300	0.970100	-9.336%	15,826	+2.969%
2026-02-10	0.934000	1.110000	0.861700	1.070000	+2.885%	220,726	-6.645%
2026-02-09	0.734000	1.120000	0.717200	1.040000	+48.550%	2,756,484	-3.952%
2026-02-06	0.721000	0.724722	0.700100	0.700100	-2.764%	9,498	+42.680%
2026-02-05	0.720000	0.759949	0.720000	0.720000	-5.882%	6,535	+38.736%
2026-02-04	0.800000	0.876100	0.740000	0.765000	-3.786%	24,301	+30.575%
2026-02-03	0.770000	0.800000	0.770000	0.795100	-1.236%	24,420	+25.632%
2026-02-02	0.719000	0.832000	0.680000	0.805050	+11.968%	49,829	+24.079%
2026-01-30	0.769500	0.810000	0.719000	0.719000	-4.146%	74,252	+38.929%
2026-01-29	0.820000	0.840000	0.660000	0.750100	-7.509%	63,344	+33.169%
2026-01-28	0.850000	0.890000	0.800000	0.811000	-2.524%	14,161	+23.169%
2026-01-27	0.873800	0.873800	0.810010	0.832000	-4.373%	2,384	+20.060%
2026-01-26	0.917650	0.937009	0.830100	0.870051	-1.722%	6,811	+14.809%
2026-01-23	0.850800	0.899999	0.850800	0.885300	+5.393%	3,551	+12.832%
2026-01-22	0.900000	0.929800	0.826900	0.840000	-10.381%	36,074	+18.917%
2026-01-21	0.988400	0.988400	0.901600	0.937300	-4.063%	26,072	+6.572%
2026-01-20	0.900200	0.980000	0.900200	0.977000	+8.556%	18,767	+2.242%
2026-01-16	0.931500	0.945500	0.890000	0.900000	-3.340%	12,617	+10.989%
2026-01-15	0.930200	1.000000	0.930200	0.931100	+0.108%	7,703	+7.282%
2026-01-14	0.980000	1.001500	0.930100	0.930100	-0.054%	6,909	+7.397%
2026-01-13	0.960000	0.966400	0.930600	0.930600	-5.542%	9,937	+7.339%
2026-01-12	0.985200	1.000000	0.985200	0.985200	+0.664%	1,579	+1.391%
2026-01-09	1.050000	1.050100	0.955000	0.978700	-6.764%	16,459	+2.064%
2026-01-08	1.070000	1.090000	1.040000	1.049700	+3.154%	4,973	-4.839%
2026-01-07	1.017600	1.017600	1.017600	1.017600	-2.154%	378	-1.838%
2026-01-06	1.099900	1.099900	1.010000	1.040000	-0.038%	4,872	-3.952%
2026-01-05	1.010000	1.049900	1.010000	1.040400	+2.000%	4,415	-3.989%
2026-01-02	1.120000	1.120000	0.950600	1.020000	+7.301%	6,402	-2.069%
2025-12-31	0.989400	1.009800	0.950600	0.950600	-3.922%	10,522	+5.081%
2025-12-30	1.000000	1.000000	0.933700	0.989400	-10.055%	10,386	+0.960%
2025-12-29	1.090000	1.149900	1.020000	1.100000	+0.457%	35,205	-9.191%
2025-12-26	1.030000	1.120000	0.910000	1.095000	+20.330%	64,245	-8.776%
2025-12-24	0.930000	0.974900	0.910000	0.910000	0.000%	1,630	+9.769%
2025-12-23	0.950000	0.950000	0.910000	0.910000	-4.911%	10,024	+9.769%
2025-12-22	0.947700	0.957400	0.947700	0.957000	+0.992%	2,814	+4.378%
2025-12-19	0.947600	0.947700	0.947600	0.947600	+3.000%	3,887	+5.414%
2025-12-18	0.940000	1.038900	0.915000	0.920000	+0.745%	6,006	+8.576%
2025-12-17	0.920300	0.920300	0.900900	0.913200	-0.804%	3,274	+9.385%
2025-12-16	0.901800	0.933500	0.901800	0.920600	-2.064%	5,637	+8.505%
2025-12-15	0.980000	1.040900	0.900000	0.940000	-3.885%	24,671	+6.266%
2025-12-12	0.960400	1.013700	0.960400	0.978000	+2.077%	16,825	+2.137%
2025-12-11	0.950200	1.052900	0.950200	0.958100	+1.055%	4,873	+4.258%
2025-12-10	0.960900	0.960900	0.930000	0.948100	+1.946%	1,430	+5.358%
2025-12-09	0.960300	0.960300	0.924400	0.930000	-3.627%	7,702	+7.409%
2025-12-08	0.970000	1.014900	0.964900	0.965000	-3.490%	5,944	+3.513%
2025-12-05	1.000000	1.039200	0.970000	0.999900	-11.513%	21,704	-0.100%
2025-12-04	0.980000	1.140000	0.960000	1.130000	+16.826%	155,432	-11.602%
2025-12-03	0.930000	0.989000	0.900300	0.967250	+5.583%	7,567	+3.272%
2025-12-02	0.911000	0.936600	0.911000	0.916100	-2.428%	7,155	+9.038%
2025-12-01	0.943300	0.950000	0.910200	0.938900	0.000%	8,476	+6.390%
2025-11-28	0.910000	0.989000	0.910000	0.938900	+3.563%	5,473	+6.390%
2025-11-26	0.904500	0.930000	0.904500	0.906600	-2.527%	11,403	+10.181%
2025-11-25	0.882100	0.991500	0.882100	0.930100	+2.085%	1,757	+7.397%
2025-11-24	0.900000	0.959200	0.895100	0.911100	-8.358%	26,279	+9.637%
2025-11-21	1.030000	1.040000	0.920826	0.994200	+0.424%	13,693	+0.473%
2025-11-20	1.030000	1.032000	0.927800	0.990000	-5.027%	48,360	+0.899%
2025-11-19	1.031700	1.071500	1.023700	1.042400	-3.481%	12,264	-4.173%
2025-11-18	1.103900	1.128000	1.040000	1.080000	-0.917%	18,529	-7.509%
2025-11-17	1.070000	1.110000	1.010000	1.090000	-5.217%	15,467	-8.358%
2025-11-14	1.150000	1.180400	1.095000	1.150000	0.000%	22,470	-13.139%
2025-11-13	1.158700	1.180000	1.130100	1.150000	-2.542%	16,819	-13.139%
2025-11-12	1.170000	1.190000	1.150000	1.180000	-1.667%	8,426	-15.347%
2025-11-11	1.169600	1.217400	1.169600	1.200000	-2.439%	6,410	-16.758%
2025-11-10	1.164800	1.250000	1.120000	1.230000	+4.237%	19,577	-18.789%
2025-11-07	1.170000	1.180000	1.130000	1.180000	+2.609%	10,458	-15.347%
2025-11-06	1.220000	1.220000	1.121700	1.150000	-5.738%	11,764	-13.139%
2025-11-05	1.260000	1.260000	1.167500	1.220000	-0.813%	22,221	-18.123%
2025-11-04	1.200000	1.230000	1.170000	1.230000	+1.653%	27,393	-18.789%
2025-11-03	1.270000	1.270000	1.160000	1.210000	+1.681%	19,216	-17.446%
2025-10-31	1.230000	1.280000	1.170000	1.190000	-2.459%	87,189	-16.059%
2025-10-30	1.190000	1.220000	1.150100	1.220000	+2.521%	19,557	-18.123%
2025-10-29	1.220000	1.220000	1.150000	1.190000	+0.847%	36,371	-16.059%
2025-10-28	1.170000	1.180000	1.110000	1.180000	+2.609%	31,175	-15.347%
2025-10-27	1.180000	1.200000	1.110000	1.150000	-2.542%	31,426	-13.139%
2025-10-24	1.210000	1.230000	1.140000	1.180000	0.000%	52,398	-15.347%
2025-10-23	1.110000	1.188700	1.060000	1.180000	+3.509%	123,616	-15.347%
2025-10-22	1.180000	1.220000	1.090000	1.140000	+1.786%	368,093	-12.377%
2025-10-21	1.330000	1.380000	1.020000	1.120000	+3.704%	8,369,640	-10.813%
2025-10-20	1.130000	1.130000	1.070000	1.080000	+0.935%	5,011	-7.509%
2025-10-17	1.020000	1.115000	1.020000	1.070000	0.000%	9,612	-6.645%
2025-10-16	1.080000	1.100000	1.050000	1.070000	+2.845%	5,680	-6.645%
2025-10-15	1.040000	1.080000	1.040000	1.040400	-0.914%	6,857	-3.989%
2025-10-14	1.020000	1.050000	1.010000	1.050000	+2.941%	9,499	-4.867%
2025-10-13	1.010000	1.060000	1.010000	1.020000	+0.990%	14,067	-2.069%
2025-10-10	1.070000	1.070000	1.007000	1.010000	-4.717%	23,438	-1.099%
2025-10-09	1.070000	1.100000	1.050000	1.060000	-0.740%	13,031	-5.764%
2025-10-08	1.070000	1.120000	1.060000	1.067900	+0.745%	16,599	-6.461%
2025-10-07	1.040000	1.097800	1.030000	1.060000	+3.922%	32,438	-5.764%
2025-10-06	1.030000	1.059600	1.010000	1.020000	-0.971%	15,035	-2.069%
2025-10-03	1.059600	1.099400	1.000000	1.030000	-1.905%	39,422	-3.019%
2025-10-02	1.061200	1.089500	1.050000	1.050000	0.000%	6,953	-4.867%
2025-10-01	1.060000	1.070000	1.050000	1.050000	+1.942%	26,792	-4.867%
2025-09-30	1.080000	1.080000	1.030000	1.030000	-4.630%	10,135	-3.019%
2025-09-29	1.190000	1.190000	1.060000	1.080000	-9.676%	84,823	-7.509%
2025-09-26	1.240000	1.260000	1.150000	1.195700	-4.771%	61,988	-16.459%
2025-09-25	1.240100	1.300000	1.230000	1.255600	-2.667%	32,432	-20.444%
2025-09-24	1.300000	1.340000	1.140000	1.290000	-4.089%	33,716	-22.566%
2025-09-23	1.090000	1.400000	1.090000	1.345000	+20.089%	298,125	-25.732%
2025-09-22	1.120000	1.129900	1.100000	1.120000	-2.609%	19,787	-10.813%
2025-09-19	1.020000	1.160000	1.020000	1.150000	+5.505%	56,078	-13.139%
2025-09-18	1.150000	1.150000	1.070000	1.090000	0.000%	21,878	-8.358%
2025-09-17	1.080000	1.120000	1.070000	1.090000	-3.931%	28,342	-8.358%
2025-09-16	1.120000	1.179800	1.110000	1.134600	+1.304%	20,583	-11.960%
2025-09-15	1.120000	1.159600	1.100000	1.120000	-3.022%	77,825	-10.813%
2025-09-12	1.190000	1.200000	1.100000	1.154900	-2.950%	104,411	-13.508%
2025-09-11	1.070000	1.220000	1.070000	1.190000	+2.586%	183,530	-16.059%
2025-09-10	1.130000	1.250000	1.050000	1.160000	-4.918%	1,536,285	-13.888%
2025-09-09	0.977200	1.260000	0.923000	1.220000	+27.856%	3,273,750	-18.123%
2025-09-08	0.950000	0.954200	0.950000	0.954200	0.000%	7,664,077	+4.685%
2025-09-05	0.954200	0.954200	0.954100	0.954200	+0.432%	4,612	+4.685%
2025-09-04	1.005000	1.005000	0.950000	0.950100	-2.183%	2,778	+5.136%
2025-09-03	0.997650	1.017700	0.971300	0.971300	-0.918%	8,438	+2.842%
2025-09-02	1.030000	1.030000	0.980300	0.980300	-0.980%	5,904	+1.897%
2025-08-29	0.990000	1.025000	0.980000	0.990000	-1.980%	3,163	+0.899%
2025-08-28	1.025000	1.025000	1.010000	1.010000	-0.158%	11,557	-1.099%
2025-08-27	1.027400	1.030000	1.010000	1.011600	-2.721%	10,062	-1.255%
2025-08-26	1.010000	1.039900	1.010000	1.039900	+1.454%	13,387	-3.943%
2025-08-25	1.050000	1.050000	1.020000	1.025000	-1.471%	19,386	-2.546%
2025-08-22	1.000000	1.040300	0.992900	1.040300	+3.000%	9,677	-3.980%
2025-08-21	0.981000	1.010000	0.981000	1.010000	+3.051%	2,709	-1.099%
2025-08-20	0.980000	1.040000	0.980000	0.980100	0.000%	2,659	+1.918%
2025-08-19	0.970000	1.030000	0.969900	0.980100	-1.497%	9,418	+1.918%
2025-08-18	1.040000	1.040000	0.982500	0.995000	-0.500%	7,369	+0.392%
2025-08-15	1.050000	1.050000	1.000000	1.000000	+0.482%	6,051	-0.110%
2025-08-14	0.992800	0.995200	0.992800	0.995200	+0.181%	3,505	+0.372%
2025-08-13	1.020000	1.020000	0.990600	0.993400	-2.397%	7,719	+0.554%
2025-08-12	1.060000	1.060000	0.995600	1.017800	-1.184%	3,417	-1.857%
2025-08-11	1.040000	1.070000	0.961200	1.030000	+0.980%	10,651	-3.019%
2025-08-08	1.015800	1.020000	1.000000	1.020000	0.000%	2,258	-2.069%
2025-08-07	1.005000	1.020000	0.980000	1.020000	+3.532%	13,267	-2.069%
2025-08-06	0.981300	0.989900	0.980100	0.985200	-1.432%	10,723	+1.391%
2025-08-05	0.990000	1.030000	0.980000	0.999510	+0.324%	9,734	-0.061%
2025-08-04	0.973400	1.010000	0.973400	0.996287	+0.625%	11,525	+0.262%
2025-08-01	0.990000	1.000100	0.985000	0.990100	-1.970%	12,585	+0.889%
2025-07-31	0.991000	1.040000	0.991000	1.010000	-0.980%	20,713	-1.099%
2025-07-30	1.030000	1.030000	1.000000	1.020000	-1.923%	9,650	-2.069%
2025-07-29	1.020000	1.080000	1.020000	1.040000	+2.970%	20,496	-3.952%
2025-07-28	1.030000	1.049900	1.010000	1.010000	-3.819%	3,621	-1.099%
2025-07-25	1.050000	1.050100	1.050000	1.050100	0.000%	1,201	-4.876%
2025-07-24	1.090000	1.090000	1.050000	1.050100	-1.860%	5,454	-4.876%
2025-07-23	1.087400	1.087400	1.040000	1.070000	-2.283%	5,456	-6.645%
2025-07-22	1.070000	1.109800	1.070000	1.095000	+0.385%	5,948	-8.776%
2025-07-21	1.100000	1.120000	1.080000	1.090800	+0.377%	11,202	-8.425%
2025-07-18	1.080100	1.086700	1.042200	1.086700	+3.005%	11,984	-8.080%
2025-07-17	1.040000	1.083700	1.040000	1.055000	+0.957%	11,395	-5.318%
2025-07-16	1.040000	1.050000	1.035000	1.045000	-1.415%	13,580	-4.411%
2025-07-15	1.050000	1.100000	1.040000	1.060000	+1.962%	19,169	-5.764%
2025-07-14	1.020000	1.040000	1.004000	1.039600	+1.922%	12,400	-3.915%
2025-07-11	1.028000	1.030000	1.015800	1.020000	-0.759%	4,326	-2.069%
2025-07-10	1.030000	1.050000	0.980000	1.027800	-1.202%	33,469	-2.812%
2025-07-09	1.050000	1.050000	1.020000	1.040300	+1.000%	3,030	-3.980%
2025-07-08	1.020000	1.050000	1.020000	1.030000	0.000%	6,943	-3.019%
2025-07-07	1.050000	1.050000	1.030000	1.030000	-1.905%	4,912	-3.019%
2025-07-03	1.080000	1.080000	1.021200	1.050000	-2.778%	10,586	-4.867%
2025-07-02	1.110000	1.110000	1.060000	1.080000	+1.887%	10,750	-7.509%
2025-07-01	1.100000	1.100000	1.060000	1.060000	-6.195%	7,010	-5.764%
2025-06-30	1.100000	1.130000	1.080000	1.130000	+7.619%	6,521	-11.602%
2025-06-27	1.020000	1.150000	1.020000	1.050000	-2.326%	30,408	-4.867%
2025-06-26	1.210000	1.210000	1.030000	1.075000	-1.376%	174,171	-7.079%
2025-06-25	1.040000	1.101800	1.040000	1.090000	+5.784%	44,911	-8.358%
2025-06-24	1.000000	1.062800	1.000000	1.030400	+2.722%	1,925	-3.057%
2025-06-23	1.000000	1.030000	1.000000	1.003100	-2.612%	2,503	-0.419%
2025-06-20	1.050000	1.050000	1.017600	1.030000	-1.905%	737	-3.019%
2025-06-18	1.061400	1.062400	1.000000	1.050000	+2.941%	7,022	-4.867%
2025-06-17	1.020000	1.030000	1.010000	1.020000	0.000%	6,580	-2.069%
2025-06-16	1.030000	1.030000	1.020000	1.020000	-2.857%	2,053	-2.069%
2025-06-13	1.045100	1.070000	1.039900	1.050000	-3.670%	9,377	-4.867%
2025-06-12	1.102600	1.102600	1.060000	1.090000	+1.869%	8,806	-8.358%
2025-06-11	1.080000	1.129800	1.060000	1.070000	-0.926%	33,365	-6.645%
2025-06-10	1.100000	1.110000	1.080000	1.080000	-1.568%	13,207	-7.509%
2025-06-09	1.190000	1.190000	1.097200	1.097200	+0.661%	8,959	-8.959%
2025-06-06	1.090000	1.100000	1.070000	1.090000	0.000%	8,367	-8.358%
2025-06-05	1.130000	1.226400	1.090000	1.090000	-0.909%	77,939	-8.358%
2025-06-04	1.080000	1.100000	1.050000	1.100000	+2.804%	14,691	-9.191%
2025-06-03	0.990000	1.089600	0.990000	1.070000	+4.902%	26,805	-6.645%
2025-06-02	1.000000	1.030000	0.999900	1.020000	0.000%	4,172	-2.069%
2025-05-30	1.000000	1.025600	1.000000	1.020000	+0.493%	16,046	-2.069%
2025-05-29	1.044200	1.047100	1.010000	1.015000	-1.456%	17,492	-1.586%
2025-05-28	1.013600	1.055300	1.013600	1.030000	-2.830%	10,548	-3.019%
2025-05-27	1.056200	1.060000	1.000300	1.060000	+2.913%	8,620	-5.764%
2025-05-23	1.067500	1.100000	1.010000	1.030000	-1.998%	6,191	-3.019%
2025-05-22	1.002000	1.089900	1.002000	1.051000	-1.776%	14,316	-4.957%
2025-05-21	1.137000	1.137000	1.070000	1.070000	-4.703%	16,745	-6.645%
2025-05-20	1.137400	1.137400	1.080000	1.122800	-1.509%	8,802	-11.035%
2025-05-19	1.210000	1.210000	1.100000	1.140000	+1.786%	26,013	-12.377%
2025-05-16	1.110200	1.140000	1.090000	1.120000	+1.818%	9,401	-10.813%
2025-05-15	1.145000	1.145000	1.070000	1.100000	-0.901%	5,638	-9.191%
2025-05-14	1.180000	1.180000	1.050000	1.110000	-5.128%	50,837	-10.009%
2025-05-13	1.262000	1.262000	1.170000	1.170000	-8.594%	60,381	-14.624%
2025-05-12	1.340000	1.429900	1.210000	1.280000	-15.232%	169,898	-21.961%
2025-05-09	1.210000	1.689900	1.210000	1.510000	+25.833%	1,309,642	-33.848%
2025-05-08	1.110000	1.250000	1.110000	1.200000	+7.623%	22,617	-16.758%
2025-05-07	1.057700	1.170000	1.050000	1.115000	+5.687%	28,183	-10.413%
2025-05-06	1.020000	1.055000	1.000000	1.055000	+2.427%	4,537	-5.318%
2025-05-05	1.010100	1.040000	1.010100	1.030000	-1.905%	5,856	-3.019%
2025-05-02	1.030000	1.090000	1.030000	1.050000	+3.960%	12,202	-4.867%
2025-05-01	0.985150	1.040635	0.985150	1.010000	+4.092%	4,739	-1.099%
2025-04-30	1.000000	1.020000	0.970300	0.970300	-1.990%	9,292	+2.948%
2025-04-29	1.000000	1.013800	0.987000	0.990000	-3.883%	7,065	+0.899%
2025-04-28	1.030000	1.050000	1.006100	1.030000	0.000%	10,784	-3.019%
2025-04-25	1.070000	1.070000	1.009400	1.030000	+1.980%	13,546	-3.019%
2025-04-24	0.965800	1.060000	0.965800	1.010000	+1.000%	31,959	-1.099%
2025-04-23	0.931300	1.070000	0.931300	1.000000	+7.377%	57,023	-0.110%
2025-04-22	0.990000	1.010000	0.931300	0.931300	-10.452%	14,149	+7.259%
2025-04-21	1.250000	1.250000	0.890000	1.040000	-14.754%	127,562	-3.952%
2025-04-17	1.270000	1.270000	1.150000	1.220000	-7.527%	29,150	-18.123%
2025-04-16	1.380000	1.420000	1.250000	1.319300	-7.092%	29,809	-24.286%
2025-04-15	1.170000	1.500000	1.170000	1.420000	+20.789%	20,681	-29.655%
2025-04-14	1.190000	1.230000	1.110000	1.175600	-1.210%	11,243	-15.031%
2025-04-11	1.280000	1.280000	1.160000	1.190000	+1.683%	14,157	-16.059%
2025-04-10	1.500000	1.500000	1.170300	1.170300	-18.161%	47,365	-14.646%
2025-04-09	1.410800	1.479900	1.360000	1.430000	+2.143%	14,700	-30.147%
2025-04-08	1.400000	1.500000	1.320000	1.400000	-3.448%	20,278	-28.650%
2025-04-07	1.500000	1.509900	1.380000	1.450000	-1.361%	19,026	-31.110%
2025-04-04	1.380000	1.470000	1.330000	1.470000	+2.797%	11,464	-32.048%
2025-04-03	1.420000	1.490000	1.420000	1.430000	-3.378%	6,677	-30.147%
2025-04-02	1.470200	1.480000	1.470200	1.480000	-1.333%	3,337	-32.507%
2025-04-01	1.480000	1.524200	1.480000	1.500000	+3.107%	4,719	-33.407%
2025-03-31	1.470000	1.493600	1.400000	1.454800	-3.688%	14,226	-31.338%
2025-03-28	1.550000	1.550000	1.510500	1.510500	-5.298%	5,396	-33.870%
2025-03-27	1.590000	1.620000	1.550000	1.595000	+0.949%	8,357	-37.373%
2025-03-26	1.540000	1.580000	1.530000	1.580000	+2.597%	11,363	-36.778%
2025-03-25	1.584900	1.584900	1.510000	1.540000	-1.911%	7,337	-35.136%
2025-03-24	1.520000	1.668600	1.510000	1.570000	-3.146%	8,112	-36.376%
2025-03-21	1.550000	1.621000	1.530000	1.621000	-0.552%	6,137	-38.378%
2025-03-20	1.630000	1.630000	1.629400	1.630000	0.000%	2,591	-38.718%
2025-03-19	1.630000	1.659900	1.610000	1.630000	-3.550%	1,722	-38.718%
2025-03-18	1.640000	1.700000	1.640000	1.690000	+3.049%	8,459	-40.893%
2025-03-17	1.728600	1.728600	1.640000	1.640000	+3.145%	1,333	-39.091%
2025-03-14	1.520000	1.630000	1.520000	1.590000	+5.298%	8,367	-37.176%
2025-03-13	1.550000	1.610000	1.460000	1.510000	-7.927%	18,595	-33.848%
2025-03-12	1.640000	1.710000	1.540000	1.640000	+3.797%	12,459	-39.091%
2025-03-11	1.460000	1.580000	1.460000	1.580000	+7.483%	5,229	-36.778%
2025-03-10	1.520000	1.600000	1.470000	1.470000	-6.962%	13,692	-32.048%
2025-03-07	1.560000	1.650000	1.560000	1.580000	0.000%	6,994	-36.778%
2025-03-06	1.620000	1.681200	1.550000	1.580000	+5.333%	10,029	-36.778%

.dark-mode .NyMtx6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NyMtx6{ color: #333333; background-color: white; border: 2px solid #333333; }IFBDInfobird Co., Ltdstock NASDAQ

IFBD
Infobird Co., Ltd
stock NASDAQ