MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IFBD — Infobird Co., Ltd Ordinary Shares
NasdaqInfobird Co., Ltd Ordinary Shares
$0.86
-0.08(-8.95%)
- O
- 0.86
- H
- 0.87
- L
- 0.80
- V
- 62.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.86
Period Return-29.25%
Period High$2.18
Period Low$0.66
Avg Daily Volume169.1K
Total Trading Days365
IFBD — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.86 | $0.87 | $0.80 | $0.86 | $-0.08 | -8.95% | 62,887 | $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 |
| Aug 19, 2026 | $1.07 | $1.07 | $0.98 | $1.00 | +$0.00 | +0.01% | 16,056 | $1.01 | $0.98 $1.07 |