Infobird Co., Ltd
IFBDNASDAQTechnology● Active
$1.04
+$0.12(+13.04%)
Market Cap$8516117
P/E Ratio—
52W High$2.175
52W Low$0.66
Infobird Co., Ltd（IFBD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ifbd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24,399.60
Jun 29, 2021
-100.0% from here
5-Year Low5Y
$0.6600
Jan 29, 2026
+57.6% from low
IPO Priceadj.
$24,120.00
Apr 20, 2021
-100.0% since IPO
1 Year Ago
$1.10
Jun 9, 2025
-5.5% in 1Y
5 Years Ago
$15,680.00
Jun 9, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IFBD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.94 | $2.18 | $0.86 | $1.04 | $1.04 | 2.0M | +11.12% |
| Jun 5, 2026 | $0.90 | $0.92 | $0.86 | $0.92 | $0.92 | 14K | +2.79% |
| Jun 4, 2026 | $0.90 | $0.94 | $0.85 | $0.91 | $0.91 | 18K | +1.01% |
| Jun 3, 2026 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 15K | +2.21% |
| Jun 2, 2026 | $0.89 | $1.00 | $0.88 | $0.93 | $0.93 | 10K | +4.04% |
| Jun 1, 2026 | $0.84 | $0.92 | $0.84 | $0.92 | $0.92 | 24K | +9.60% |
| May 29, 2026 | $0.89 | $0.91 | $0.84 | $0.91 | $0.91 | 53K | +2.63% |
| May 28, 2026 | $0.92 | $0.92 | $0.82 | $0.91 | $0.91 | 237K | -0.12% |
| May 27, 2026 | $0.88 | $1.05 | $0.88 | $1.05 | $1.05 | 1.6M | +19.32% |
| May 26, 2026 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1K | +0.00% |
| May 22, 2026 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 1K | +1.21% |
| May 21, 2026 | $0.92 | $0.94 | $0.87 | $0.93 | $0.93 | 10K | +0.59% |
| May 20, 2026 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 3K | -3.37% |
| May 19, 2026 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 3K | +2.35% |
| May 18, 2026 | $0.94 | $0.94 | $0.81 | $0.81 | $0.81 | 5K | -14.28% |
| May 15, 2026 | $0.90 | $0.92 | $0.86 | $0.86 | $0.86 | 4K | -4.43% |
| May 14, 2026 | $0.93 | $0.93 | $0.88 | $0.88 | $0.88 | 3K | -4.53% |
| May 13, 2026 | $0.84 | $0.96 | $0.84 | $0.96 | $0.96 | 3K | +13.96% |
| May 12, 2026 | $0.94 | $0.97 | $0.91 | $0.97 | $0.97 | 2K | +3.17% |
| May 11, 2026 | $0.95 | $0.97 | $0.90 | $0.97 | $0.97 | 4K | +2.16% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IFBD
Jan 1 → Dec 31 · 6 years2026-7.1%$1.12 → $1.04
-7.1%
2025-58.3%$2.28 → $0.95
-58.3%
2024-76.8%$9.76 → $2.26
-76.8%
2023-97.8%$480.00 → $10.48
-97.8%
2022-88.9%$4320.00 → $480.00
-88.9%
2021-73.5%$16320.00 → $4320.00
-73.5%
Best Year2026 · -7.1%
Worst Year2023 · -97.8%
Positive Years0 / 6
Avg Annual Return-67.1%
6Y Total Return-100.0%
6Y CAGR~-80.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in IFBD?
If you invested $1,000 in IFBD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-86.6% / yr
Profit$-1,000
Based on Apr 20, 2021 · $24120.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Infobird Co., Ltd（IFBD）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IFBD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IFBD 历史股价FMP 日线复权 OHLCV