Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Infobird Co Ltd (IFBD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.721 0.7247 0.72 0.7001 1,373
5th Feb 2026 (Thu) 0.7201 0.7201 0.72 0.72 330
4th Feb 2026 (Wed) 0.767 0.8035 0.74 0.765 1,046
3rd Feb 2026 (Tue) 0.733 0.7951 0.733 0.7951 0
2nd Feb 2026 (Mon) 0.733 0.81 0.72 0.805 7,759
30th Jan 2026 (Fri) 0.7695 0.7695 0.7203 0.719 3,847
29th Jan 2026 (Thu) 0.80 0.80 0.693 0.7501 10
28th Jan 2026 (Wed) 0.832 0.832 0.80 0.832 1,371
27th Jan 2026 (Tue) 0.8853 0.8853 0.832 0.832 48
26th Jan 2026 (Mon) 0.8853 0.8853 0.863 0.87 1,032
23rd Jan 2026 (Fri) 0.90 0.90 0.8853 0.8853 0
22nd Jan 2026 (Thu) 0.90 0.90 0.8269 0.84 4,759
21st Jan 2026 (Wed) 0.9105 0.921 0.9101 0.9373 1,051
20th Jan 2026 (Tue) 0.9054 0.9054 0.9054 0.977 334
19th Jan 2026 (Mon) 0.922 0.922 0.89 0.90 2,655
16th Jan 2026 (Fri) 0.922 0.922 0.89 0.90 2,655
15th Jan 2026 (Thu) 1.00 1.00 0.9311 0.9311 413
14th Jan 2026 (Wed) 0.9301 0.9301 0.9301 0.9301 227
13th Jan 2026 (Tue) 0.95 0.95 0.95 0.9852 99
12th Jan 2026 (Mon) 1.00 1.00 0.9852 0.9852 2
9th Jan 2026 (Fri) 1.00 1.00 0.9787 0.9787 250
8th Jan 2026 (Thu) 1.12 1.12 1.0497 1.0497 8
7th Jan 2026 (Wed) 1.12 1.12 1.0176 1.0176 0
6th Jan 2026 (Tue) 1.12 1.12 1.04 1.04 0
5th Jan 2026 (Mon) 1.12 1.12 1.0404 1.0404 3
2nd Jan 2026 (Fri) 1.12 1.12 1.12 1.02 0
1st Jan 2026 (Thu) 0.9588 0.9588 0.9506 0.9506 42
31st Dec 2025 (Wed) 0.9588 0.9588 0.9506 0.9506 42
30th Dec 2025 (Tue) 0.9588 0.9997 0.9588 0.9894 475
29th Dec 2025 (Mon) 1.10 1.10 1.03 1.10 2,165
26th Dec 2025 (Fri) 0.97 1.11 0.97 1.095 12,277
25th Dec 2025 (Thu) 0.95 0.95 0.91 0.91 1
24th Dec 2025 (Wed) 0.95 0.95 0.91 0.91 1
23rd Dec 2025 (Tue) 0.95 0.95 0.91 0.91 1,527
22nd Dec 2025 (Mon) 0.957 0.957 0.957 0.957 274
19th Dec 2025 (Fri) 0.94 0.9476 0.94 0.9476 0
18th Dec 2025 (Thu) 0.94 0.94 0.94 0.92 89
17th Dec 2025 (Wed) 0.9101 0.9101 0.9101 0.9132 619
16th Dec 2025 (Tue) 0.91 0.9209 0.91 0.9206 70
15th Dec 2025 (Mon) 1.00 1.00 0.91 0.94 766
12th Dec 2025 (Fri) 0.9773 0.9773 0.9773 0.978 571
11th Dec 2025 (Thu) 0.9603 0.9603 0.9581 0.9581 3
10th Dec 2025 (Wed) 0.9603 0.9603 0.9481 0.9481 2
9th Dec 2025 (Tue) 0.9603 0.9603 0.9244 0.93 642
8th Dec 2025 (Mon) 0.9788 0.9788 0.965 0.965 403
FTSE 100 Latest
Value10,369.75
Change60.53