MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IFBD — Infobird Co., Ltd Ordinary Shares
NasdaqInfobird Co., Ltd Ordinary Shares
$0.84
-0.02(-2.49%)
- O
- 0.84
- H
- 0.86
- L
- 0.81
- V
- 18.14K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.84
Period Return-19.07%
Period High$2.18
Period Low$0.66
Avg Daily Volume169.1K
Total Trading Days365
IFBD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.84 | $0.86 | $0.81 | $0.84 | $-0.02 | -2.49% | 18,136 | $0.83 | $0.81 $0.86 |
| Oct 2, 2026 | $0.86 | $0.87 | $0.80 | $0.86 | $-0.08 | -8.95% | 65,004 | $0.84 | $0.80 $0.87 |
| Oct 1, 2026 | $0.91 | $1.00 | $0.85 | $0.95 | +$0.04 | +4.11% | 43,290 | $0.89 | $0.85 $1.00 |
| Sep 30, 2026 | $1.05 | $1.05 | $0.91 | $0.91 | $-0.08 | -8.01% | 60,629 | $0.96 | $0.91 $1.05 |
| Sep 29, 2026 | $1.22 | $1.26 | $0.97 | $0.99 | $-0.28 | -22.05% | 164,886 | $1.09 | $0.97 $1.26 |
| Sep 28, 2026 | $1.22 | $1.27 | $1.13 | $1.27 | $-0.07 | -5.22% | 197,027 | $1.19 | $1.13 $1.27 |
| Sep 25, 2026 | $1.30 | $1.93 | $0.95 | $1.34 | +$0.21 | +18.58% | 14,043,033 | $1.48 | $0.95 $1.93 |
| Sep 24, 2026 | $0.95 | $2.07 | $0.82 | $1.13 | +$0.14 | +14.66% | 11,572,191 | $1.44 | $0.82 $2.07 |
| Sep 23, 2026 | $0.95 | $0.99 | $0.92 | $0.99 | +$0.04 | +3.74% | 4,304 | $0.98 | $0.92 $0.99 |
| Sep 22, 2026 | $0.92 | $0.99 | $0.89 | $0.95 | +$0.03 | +3.25% | 4,754 | $0.93 | $0.89 $0.99 |
| Sep 21, 2026 | $1.00 | $1.00 | $0.92 | $0.92 | $-0.04 | -4.15% | 864 | $0.93 | $0.92 $1.00 |
| Sep 18, 2026 | $0.92 | $0.96 | $0.92 | $0.96 | $-0.03 | -3.04% | 2,411 | $0.93 | $0.92 $0.96 |
| Sep 17, 2026 | $0.99 | $0.99 | $0.99 | $0.99 | +$0.00 | +0.00% | 2,620 | $0.98 | $0.99 $0.99 |
| Sep 16, 2026 | $0.91 | $0.99 | $0.91 | $0.99 | +$0.03 | +3.12% | 995 | $0.96 | $0.91 $0.99 |
| Sep 15, 2026 | $0.90 | $0.96 | $0.90 | $0.96 | $-0.03 | -2.96% | 447 | $0.92 | $0.90 $0.96 |
| Sep 14, 2026 | $0.91 | $0.99 | $0.91 | $0.99 | $-0.00 | -0.07% | 1,270 | $0.94 | $0.91 $0.99 |
| Sep 11, 2026 | $0.99 | $0.99 | $0.99 | $0.99 | +$0.00 | +0.18% | 263 | $0.99 | $0.99 $0.99 |
| Sep 9, 2026 | $0.96 | $0.99 | $0.90 | $0.99 | $-0.01 | -1.11% | 2,714 | $0.96 | $0.90 $0.99 |
| Sep 8, 2026 | $0.91 | $1.00 | $0.91 | $1.00 | +$0.05 | +4.79% | 1,583 | $0.96 | $0.91 $1.00 |
| Sep 4, 2026 | $0.88 | $0.98 | $0.88 | $0.95 | $-0.05 | -4.53% | 1,018 | $0.95 | $0.88 $0.98 |
| Sep 3, 2026 | $0.88 | $1.00 | $0.88 | $1.00 | +$0.12 | +13.51% | 2,785 | $0.98 | $0.88 $1.00 |
| Sep 2, 2026 | $0.95 | $0.95 | $0.88 | $0.88 | $-0.02 | -1.95% | 3,085 | $0.89 | $0.88 $0.95 |
| Sep 1, 2026 | $0.96 | $1.00 | $0.89 | $0.90 | +$0.02 | +2.57% | 15,774 | $0.96 | $0.89 $1.00 |
| Aug 31, 2026 | $0.93 | $0.96 | $0.87 | $0.88 | $-0.05 | -5.55% | 8,060 | $0.90 | $0.87 $0.96 |
| Aug 28, 2026 | $0.90 | $0.95 | $0.90 | $0.93 | +$0.02 | +1.80% | 2,548 | $0.93 | $0.90 $0.95 |
| Aug 26, 2026 | $0.95 | $0.98 | $0.91 | $0.91 | $-0.09 | -9.00% | 10,536 | $0.92 | $0.91 $0.98 |
| Aug 25, 2026 | $1.00 | $1.00 | $0.94 | $1.00 | +$0.05 | +5.22% | 4,271 | $0.96 | $0.94 $1.00 |
| Aug 24, 2026 | $0.95 | $1.02 | $0.89 | $0.95 | $-0.06 | -5.90% | 1,733 | $0.94 | $0.89 $1.02 |
| Aug 21, 2026 | $1.00 | $1.03 | $0.82 | $1.01 | $-0.02 | -1.94% | 19,206 | $0.93 | $0.82 $1.03 |
| Aug 20, 2026 | $1.00 | $1.05 | $1.00 | $1.03 | +$0.03 | +2.99% | 6,263 | $1.02 | $1.00 $1.05 |