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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6.65 | 7.50 | 6.56 | 7.21 | - | 8.10% | 87,038 |
| Oct 27, 2025 | 6.79 | 6.93 | 6.59 | 6.67 | 6.67 | -1.62% | 24,410 |
| Oct 24, 2025 | 7.13 | 7.20 | 6.76 | 6.78 | 6.78 | -3.83% | 35,986 |
| Oct 23, 2025 | 6.57 | 7.09 | 6.57 | 7.05 | 7.05 | 4.14% | 27,740 |
| Oct 22, 2025 | 6.86 | 6.86 | 6.45 | 6.77 | 6.77 | -0.88% | 58,856 |
| Oct 21, 2025 | 7.10 | 7.11 | 6.64 | 6.83 | 6.83 | -3.80% | 59,060 |
| Oct 20, 2025 | 7.00 | 7.62 | 6.95 | 7.10 | 7.10 | 2.90% | 101,558 |
| Oct 17, 2025 | 6.37 | 6.91 | 6.20 | 6.90 | 6.90 | 10.22% | 66,917 |
| Oct 16, 2025 | 6.23 | 6.46 | 6.19 | 6.26 | 6.26 | -0.95% | 31,837 |
| Oct 15, 2025 | 6.56 | 6.62 | 5.94 | 6.32 | 6.32 | -2.77% | 42,137 |
| Oct 14, 2025 | 6.19 | 6.57 | 6.15 | 6.50 | 6.50 | 5.01% | 53,943 |
| Oct 13, 2025 | 6.07 | 6.29 | 5.91 | 6.19 | 6.19 | 4.92% | 27,409 |
| Oct 10, 2025 | 6.26 | 6.32 | 5.85 | 5.90 | 5.90 | -5.75% | 54,358 |
| Oct 9, 2025 | 6.36 | 6.48 | 6.17 | 6.26 | 6.26 | -2.03% | 31,502 |
| Oct 8, 2025 | 6.13 | 6.49 | 6.11 | 6.39 | 6.39 | 4.24% | 26,269 |
| Oct 7, 2025 | 6.41 | 6.41 | 5.92 | 6.13 | 6.13 | -3.01% | 44,377 |
| Oct 6, 2025 | 6.45 | 6.54 | 6.21 | 6.32 | 6.32 | -2.02% | 55,607 |
| Oct 3, 2025 | 6.01 | 6.49 | 5.98 | 6.45 | 6.45 | 6.61% | 78,614 |
| Oct 2, 2025 | 5.71 | 6.14 | 5.71 | 6.05 | 6.05 | 5.40% | 46,411 |
| Oct 1, 2025 | 5.67 | 5.86 | 5.60 | 5.74 | 5.74 | 1.23% | 27,008 |
| Sep 30, 2025 | 5.75 | 5.82 | 5.64 | 5.67 | 5.67 | -2.24% | 96,146 |
| Sep 29, 2025 | 5.77 | 5.90 | 5.65 | 5.80 | 5.80 | 1.05% | 38,770 |
| Sep 26, 2025 | 5.82 | 5.96 | 5.68 | 5.74 | 5.74 | -0.35% | 72,768 |
| Sep 25, 2025 | 6.00 | 6.02 | 5.68 | 5.76 | 5.76 | -5.11% | 98,206 |
| Sep 24, 2025 | 6.10 | 6.30 | 6.05 | 6.07 | 6.07 | - | 38,823 |
| Sep 23, 2025 | 6.24 | 6.63 | 6.07 | 6.07 | 6.07 | -3.19% | 44,216 |
| Sep 22, 2025 | 6.11 | 6.37 | 5.81 | 6.27 | 6.27 | 2.62% | 68,166 |
| Sep 19, 2025 | 6.20 | 6.40 | 6.00 | 6.11 | 6.11 | 1.83% | 73,054 |
| Sep 18, 2025 | 6.14 | 6.20 | 6.00 | 6.00 | 6.00 | -1.48% | 34,362 |
| Sep 17, 2025 | 6.03 | 6.38 | 6.03 | 6.09 | 6.09 | 1.33% | 41,686 |
| Sep 16, 2025 | 5.95 | 6.11 | 5.93 | 6.01 | 6.01 | 1.01% | 31,733 |
| Sep 15, 2025 | 6.18 | 6.24 | 5.95 | 5.95 | 5.95 | -2.94% | 31,384 |
| Sep 12, 2025 | 6.20 | 6.29 | 6.02 | 6.13 | 6.13 | 0.33% | 47,816 |
| Sep 11, 2025 | 6.12 | 6.32 | 6.04 | 6.11 | 6.11 | 0.66% | 83,675 |
| Sep 10, 2025 | 6.05 | 6.31 | 6.05 | 6.07 | 6.07 | 0.66% | 39,682 |
| Sep 9, 2025 | 6.07 | 6.11 | 5.93 | 6.03 | 6.03 | -0.66% | 49,235 |
| Sep 8, 2025 | 6.35 | 6.41 | 6.00 | 6.07 | 6.07 | -3.04% | 66,484 |
| Sep 5, 2025 | 6.45 | 6.53 | 6.23 | 6.26 | 6.26 | -3.77% | 30,368 |
| Sep 4, 2025 | 6.41 | 6.57 | 6.30 | 6.51 | 6.51 | 2.44% | 42,786 |
| Sep 3, 2025 | 6.73 | 6.81 | 6.32 | 6.35 | 6.35 | -6.48% | 58,521 |
| Sep 2, 2025 | 6.43 | 6.79 | 6.28 | 6.79 | 6.79 | 5.60% | 31,792 |
| Aug 29, 2025 | 6.63 | 6.72 | 6.37 | 6.43 | 6.43 | -2.87% | 18,074 |
| Aug 28, 2025 | 6.60 | 6.67 | 6.42 | 6.62 | 6.62 | 1.53% | 21,545 |
| Aug 27, 2025 | 6.52 | 6.76 | 6.39 | 6.52 | 6.52 | 0.62% | 56,556 |
| Aug 26, 2025 | 6.58 | 6.61 | 6.39 | 6.48 | 6.48 | -1.07% | 41,708 |
| Aug 25, 2025 | 7.03 | 7.03 | 6.45 | 6.55 | 6.55 | -6.96% | 45,396 |
| Aug 22, 2025 | 6.58 | 7.20 | 6.54 | 7.04 | 7.04 | 8.81% | 57,667 |
| Aug 21, 2025 | 6.42 | 6.68 | 6.13 | 6.47 | 6.47 | 0.47% | 58,069 |
| Aug 20, 2025 | 6.59 | 6.74 | 6.30 | 6.44 | 6.44 | -2.28% | 35,149 |
| Aug 19, 2025 | 6.82 | 7.01 | 6.35 | 6.59 | 6.59 | -3.23% | 81,690 |