Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
7.15
+0.48 (7.20%)
At close: Oct 28, 2025, 4:00 PM EDT
7.21
+0.06 (0.84%)
After-hours: Oct 28, 2025, 7:16 PM EDT

Allbirds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20256.657.506.567.21-8.10%87,038
Oct 27, 20256.796.936.596.676.67-1.62%24,410
Oct 24, 20257.137.206.766.786.78-3.83%35,986
Oct 23, 20256.577.096.577.057.054.14%27,740
Oct 22, 20256.866.866.456.776.77-0.88%58,856
Oct 21, 20257.107.116.646.836.83-3.80%59,060
Oct 20, 20257.007.626.957.107.102.90%101,558
Oct 17, 20256.376.916.206.906.9010.22%66,917
Oct 16, 20256.236.466.196.266.26-0.95%31,837
Oct 15, 20256.566.625.946.326.32-2.77%42,137
Oct 14, 20256.196.576.156.506.505.01%53,943
Oct 13, 20256.076.295.916.196.194.92%27,409
Oct 10, 20256.266.325.855.905.90-5.75%54,358
Oct 9, 20256.366.486.176.266.26-2.03%31,502
Oct 8, 20256.136.496.116.396.394.24%26,269
Oct 7, 20256.416.415.926.136.13-3.01%44,377
Oct 6, 20256.456.546.216.326.32-2.02%55,607
Oct 3, 20256.016.495.986.456.456.61%78,614
Oct 2, 20255.716.145.716.056.055.40%46,411
Oct 1, 20255.675.865.605.745.741.23%27,008
Sep 30, 20255.755.825.645.675.67-2.24%96,146
Sep 29, 20255.775.905.655.805.801.05%38,770
Sep 26, 20255.825.965.685.745.74-0.35%72,768
Sep 25, 20256.006.025.685.765.76-5.11%98,206
Sep 24, 20256.106.306.056.076.07-38,823
Sep 23, 20256.246.636.076.076.07-3.19%44,216
Sep 22, 20256.116.375.816.276.272.62%68,166
Sep 19, 20256.206.406.006.116.111.83%73,054
Sep 18, 20256.146.206.006.006.00-1.48%34,362
Sep 17, 20256.036.386.036.096.091.33%41,686
Sep 16, 20255.956.115.936.016.011.01%31,733
Sep 15, 20256.186.245.955.955.95-2.94%31,384
Sep 12, 20256.206.296.026.136.130.33%47,816
Sep 11, 20256.126.326.046.116.110.66%83,675
Sep 10, 20256.056.316.056.076.070.66%39,682
Sep 9, 20256.076.115.936.036.03-0.66%49,235
Sep 8, 20256.356.416.006.076.07-3.04%66,484
Sep 5, 20256.456.536.236.266.26-3.77%30,368
Sep 4, 20256.416.576.306.516.512.44%42,786
Sep 3, 20256.736.816.326.356.35-6.48%58,521
Sep 2, 20256.436.796.286.796.795.60%31,792
Aug 29, 20256.636.726.376.436.43-2.87%18,074
Aug 28, 20256.606.676.426.626.621.53%21,545
Aug 27, 20256.526.766.396.526.520.62%56,556
Aug 26, 20256.586.616.396.486.48-1.07%41,708
Aug 25, 20257.037.036.456.556.55-6.96%45,396
Aug 22, 20256.587.206.547.047.048.81%57,667
Aug 21, 20256.426.686.136.476.470.47%58,069
Aug 20, 20256.596.746.306.446.44-2.28%35,149
Aug 19, 20256.827.016.356.596.59-3.23%81,690