5 DAY PERFORMANCE
-17.54%
1 MONTH PERFORMANCE
-26.22%
3 MONTH PERFORMANCE
-40.16%
6 MONTH PERFORMANCE
-28.43%
YEAR-TO-DATE PERFORMANCE
-23.21%
1 YEAR PERFORMANCE
-61.17%
Infobird Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.78 | $0.73 (-6.79%) | $0.81 | $0.72 | 16.25 K | $2.98 M |
| 01/29/2026 | $0.82 | $0.75 (-8.52%) | $0.84 | $0.66 | 63.34 K | $2.90 M |
| 01/28/2026 | $0.85 | $0.81 (-4.59%) | $0.89 | $0.80 | 14.16 K | $3.14 M |
| 01/27/2026 | $0.87 | $0.83 (-4.78%) | $0.87 | $0.81 | 2.40 K | $3.22 M |
| 01/26/2026 | $0.92 | $0.87 (-5.19%) | $0.94 | $0.83 | 6.81 K | $3.36 M |
| 01/23/2026 | $0.85 | $0.89 (4.06%) | $0.90 | $0.85 | 3.60 K | $3.42 M |
| 01/22/2026 | $0.90 | $0.84 (-6.67%) | $0.93 | $0.83 | 36.10 K | $3.25 M |
| 01/21/2026 | $0.99 | $0.94 (-5.17%) | $0.99 | $0.90 | 26.10 K | $3.62 M |
| 01/20/2026 | $0.90 | $0.98 (8.53%) | $0.98 | $0.90 | 18.80 K | $3.78 M |
| 01/16/2026 | $0.93 | $0.90 (-3.38%) | $0.95 | $0.89 | 12.62 K | $3.48 M |
| 01/15/2026 | $0.93 | $0.93 (0.1%) | $1.00 | $0.93 | 7.70 K | $3.60 M |
| 01/14/2026 | $0.98 | $0.93 (-5.09%) | $1.00 | $0.93 | 6.91 K | $3.60 M |
| 01/13/2026 | $0.96 | $0.93 (-3.06%) | $0.97 | $0.93 | 9.94 K | $3.60 M |
| 01/12/2026 | $0.99 | $0.99 (0%) | $1.00 | $0.99 | 1.60 K | $3.81 M |
| 01/09/2026 | $1.05 | $0.98 (-6.79%) | $1.05 | $0.96 | 16.50 K | $3.78 M |
| 01/08/2026 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.04 | 5.00 K | $4.06 M |
| 01/07/2026 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 400 | $3.94 M |
| 01/06/2026 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.01 | 4.90 K | $4.02 M |
| 01/05/2026 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 4.42 K | $4.02 M |
| 01/02/2026 | $1.12 | $1.02 (-8.93%) | $1.12 | $0.95 | 6.40 K | $3.94 M |
| 12/31/2025 | $0.99 | $0.95 (-3.92%) | $1.01 | $0.95 | 10.52 K | $3.68 M |
| 12/30/2025 | $1.00 | $0.99 (-1.06%) | $1.00 | $0.93 | 10.39 K | $3.83 M |
| 12/29/2025 | $1.09 | $1.10 (0.92%) | $1.15 | $1.02 | 35.21 K | $4.25 M |
| 12/26/2025 | $1.03 | $1.10 (6.8%) | $1.12 | $0.91 | 64.25 K | $4.25 M |
| 12/24/2025 | $0.93 | $0.91 (-2.15%) | $0.97 | $0.91 | 1.63 K | $3.52 M |
| 12/23/2025 | $0.95 | $0.91 (-4.21%) | $0.95 | $0.91 | 10.02 K | $3.52 M |
| 12/22/2025 | $0.95 | $0.96 (0.98%) | $0.96 | $0.95 | 2.81 K | $3.70 M |
| 12/19/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 3.90 K | $3.66 M |
| 12/18/2025 | $0.94 | $0.92 (-2.13%) | $1.04 | $0.92 | 6.01 K | $3.56 M |
| 12/17/2025 | $0.92 | $0.91 (-0.77%) | $0.92 | $0.90 | 3.30 K | $3.53 M |
| 12/16/2025 | $0.90 | $0.92 (2.08%) | $0.93 | $0.90 | 5.64 K | $3.56 M |
| 12/15/2025 | $0.98 | $0.94 (-4.08%) | $1.04 | $0.90 | 24.67 K | $3.63 M |
| 12/12/2025 | $0.96 | $0.98 (1.83%) | $1.01 | $0.96 | 16.83 K | $3.78 M |
| 12/11/2025 | $0.95 | $0.96 (0.83%) | $1.05 | $0.95 | 4.90 K | $3.70 M |
| 12/10/2025 | $0.96 | $0.95 (-1.33%) | $0.96 | $0.93 | 1.43 K | $3.67 M |
| 12/09/2025 | $0.96 | $0.93 (-3.16%) | $0.96 | $0.92 | 7.70 K | $3.60 M |
| 12/08/2025 | $0.97 | $0.97 (-0.52%) | $1.01 | $0.96 | 5.94 K | $3.73 M |
| 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 |
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.
