Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
3.970
-0.090 (-2.22%)
At close: Dec 19, 2025, 4:00 PM EST
4.000
+0.030 (0.75%)
After-hours: Dec 19, 2025, 7:20 PM EST
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.13 | 4.19 | 3.96 | 3.97 | 3.97 | -2.22% | 107,297 |
| Dec 18, 2025 | 4.16 | 4.20 | 4.00 | 4.06 | 4.06 | -0.25% | 104,162 |
| Dec 17, 2025 | 4.33 | 4.36 | 4.07 | 4.07 | 4.07 | -4.01% | 125,377 |
| Dec 16, 2025 | 4.23 | 4.37 | 4.20 | 4.24 | 4.24 | -0.24% | 50,024 |
| Dec 15, 2025 | 4.64 | 4.69 | 4.17 | 4.25 | 4.25 | -6.80% | 195,471 |
| Dec 12, 2025 | 4.58 | 4.76 | 4.52 | 4.56 | 4.56 | -0.65% | 177,546 |
| Dec 11, 2025 | 4.76 | 4.89 | 4.54 | 4.59 | 4.59 | -2.75% | 112,178 |
| Dec 10, 2025 | 5.01 | 5.01 | 4.70 | 4.72 | 4.72 | -5.03% | 71,296 |
| Dec 9, 2025 | 4.92 | 5.04 | 4.84 | 4.97 | 4.97 | 1.02% | 71,365 |
| Dec 8, 2025 | 5.13 | 5.13 | 4.85 | 4.92 | 4.92 | -1.60% | 39,665 |
| Dec 5, 2025 | 5.08 | 5.15 | 4.95 | 5.00 | 5.00 | -0.60% | 28,488 |
| Dec 4, 2025 | 4.97 | 5.39 | 4.96 | 5.03 | 5.03 | 0.80% | 105,504 |
| Dec 3, 2025 | 5.10 | 5.40 | 4.96 | 4.99 | 4.99 | -0.60% | 85,188 |
| Dec 2, 2025 | 5.09 | 5.09 | 4.76 | 5.02 | 5.02 | -1.38% | 56,470 |
| Dec 1, 2025 | 5.04 | 5.20 | 5.00 | 5.09 | 5.09 | 0.59% | 55,649 |
| Nov 28, 2025 | 5.01 | 5.20 | 4.93 | 5.06 | 5.06 | 1.20% | 16,078 |
| Nov 26, 2025 | 5.05 | 5.27 | 4.90 | 5.00 | 5.00 | -0.60% | 76,056 |
| Nov 25, 2025 | 4.83 | 5.28 | 4.83 | 5.03 | 5.03 | 3.93% | 74,593 |
| Nov 24, 2025 | 4.57 | 4.84 | 4.51 | 4.84 | 4.84 | 7.56% | 77,365 |
| Nov 21, 2025 | 4.49 | 4.81 | 4.46 | 4.50 | 4.50 | 2.74% | 143,646 |
| Nov 20, 2025 | 4.53 | 4.73 | 4.38 | 4.38 | 4.38 | -0.11% | 94,100 |
| Nov 19, 2025 | 4.81 | 4.83 | 4.38 | 4.39 | 4.39 | -7.88% | 65,256 |
| Nov 18, 2025 | 4.78 | 5.06 | 4.53 | 4.76 | 4.76 | -2.66% | 125,634 |
| Nov 17, 2025 | 5.06 | 5.53 | 4.82 | 4.89 | 4.89 | -3.17% | 83,067 |
| Nov 14, 2025 | 5.46 | 5.53 | 5.00 | 5.05 | 5.05 | -8.84% | 86,766 |
| Nov 13, 2025 | 6.06 | 6.06 | 5.39 | 5.54 | 5.54 | -6.42% | 65,136 |
| Nov 12, 2025 | 5.95 | 6.22 | 5.81 | 5.92 | 5.92 | -0.50% | 72,839 |
| Nov 11, 2025 | 6.08 | 6.25 | 5.92 | 5.95 | 5.95 | -0.67% | 77,887 |
| Nov 10, 2025 | 6.00 | 6.30 | 5.90 | 5.99 | 5.99 | -0.17% | 115,126 |
| Nov 7, 2025 | 6.74 | 7.47 | 5.91 | 6.00 | 6.00 | -21.16% | 243,223 |
| Nov 6, 2025 | 8.30 | 8.30 | 7.58 | 7.61 | 7.61 | -8.20% | 55,570 |
| Nov 5, 2025 | 8.19 | 8.33 | 7.89 | 8.29 | 8.29 | 1.84% | 35,161 |
| Nov 4, 2025 | 8.23 | 8.50 | 8.02 | 8.14 | 8.14 | -5.35% | 52,497 |
| Nov 3, 2025 | 9.00 | 9.00 | 8.46 | 8.60 | 8.60 | -4.44% | 77,134 |
| Oct 31, 2025 | 9.07 | 9.20 | 8.52 | 9.00 | 9.00 | 7.27% | 132,010 |
| Oct 30, 2025 | 7.50 | 9.08 | 7.50 | 8.39 | 8.39 | 12.62% | 238,253 |
| Oct 29, 2025 | 7.10 | 7.90 | 6.89 | 7.45 | 7.45 | 4.20% | 142,500 |
| Oct 28, 2025 | 6.65 | 7.50 | 6.56 | 7.15 | 7.15 | 7.20% | 87,100 |
| 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 |