Allbirds Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	9.72	9.86	9.26	9.50	9.50	-5.75%	41,681
Jul 31, 2025	10.17	10.42	9.91	10.08	10.08	-2.51%	23,613
Jul 30, 2025	10.06	10.62	9.98	10.34	10.34	3.71%	18,600
Jul 29, 2025	10.60	10.62	9.80	9.97	9.97	-6.65%	44,668
Jul 28, 2025	11.02	11.02	10.40	10.68	10.68	-3.09%	37,629
Jul 25, 2025	11.54	11.54	10.90	11.02	11.02	-3.33%	16,573
Jul 24, 2025	11.84	12.20	11.40	11.40	11.40	-4.20%	24,326
Jul 23, 2025	12.00	12.20	11.64	11.90	11.90	1.10%	41,168
Jul 22, 2025	10.55	12.18	10.55	11.77	11.77	13.06%	79,131
Jul 21, 2025	10.46	11.24	10.24	10.41	10.41	-2.25%	80,223
Jul 18, 2025	11.93	11.93	10.20	10.65	10.65	-10.95%	136,155
Jul 17, 2025	11.60	12.00	11.49	11.96	11.96	3.37%	53,452
Jul 16, 2025	11.84	12.22	11.41	11.57	11.57	-0.26%	59,653
Jul 15, 2025	11.85	12.06	11.28	11.60	11.60	-1.44%	26,718
Jul 14, 2025	12.16	12.16	11.29	11.77	11.77	-3.13%	31,028
Jul 11, 2025	11.77	12.55	11.77	12.15	12.15	3.58%	83,488
Jul 10, 2025	11.00	11.85	10.73	11.73	11.73	6.64%	97,422
Jul 9, 2025	10.51	11.20	10.51	11.00	11.00	4.66%	57,304
Jul 8, 2025	10.27	10.72	10.23	10.51	10.51	2.14%	30,224
Jul 7, 2025	10.39	10.59	10.10	10.29	10.29	-3.06%	29,665
Jul 3, 2025	10.63	10.84	10.15	10.62	10.62	1.29%	34,059
Jul 2, 2025	10.93	11.22	10.44	10.48	10.48	-4.29%	25,549
Jul 1, 2025	10.20	11.48	10.05	10.95	10.95	3.01%	118,016
Jun 30, 2025	10.64	11.42	10.55	10.63	10.63	2.31%	98,176
Jun 27, 2025	10.14	10.45	10.02	10.39	10.39	3.28%	64,583
Jun 26, 2025	9.31	10.13	9.31	10.06	10.06	9.11%	37,968
Jun 25, 2025	9.51	10.07	8.53	9.22	9.22	-3.66%	154,113
Jun 24, 2025	9.90	10.40	9.56	9.57	9.57	-3.33%	56,105
Jun 23, 2025	10.54	10.54	9.34	9.90	9.90	-5.71%	122,563
Jun 20, 2025	11.48	11.48	10.30	10.50	10.50	-6.33%	73,716
Jun 18, 2025	10.89	11.48	10.55	11.21	11.21	3.13%	85,265
Jun 17, 2025	11.01	11.02	10.20	10.87	10.87	-1.45%	88,557
Jun 16, 2025	11.04	11.68	10.70	11.03	11.03	4.45%	88,152
Jun 13, 2025	11.50	11.67	10.50	10.56	10.56	-10.66%	126,620
Jun 12, 2025	10.62	12.50	10.31	11.82	11.82	12.14%	170,451
Jun 11, 2025	12.50	12.64	10.10	10.54	10.54	-14.24%	222,498
Jun 10, 2025	10.22	12.85	10.20	12.29	12.29	21.80%	501,066
Jun 9, 2025	8.79	10.23	8.69	10.09	10.09	18.01%	257,330
Jun 6, 2025	8.30	8.55	8.12	8.55	8.55	4.52%	87,207
Jun 5, 2025	7.90	8.25	7.88	8.18	8.18	2.51%	52,561
Jun 4, 2025	7.49	8.19	7.41	7.98	7.98	7.55%	67,710
Jun 3, 2025	7.16	7.43	6.93	7.42	7.42	6.23%	52,552
Jun 2, 2025	6.95	7.22	6.81	6.99	6.99	-0.92%	16,657
May 30, 2025	7.08	7.12	6.81	7.05	7.05	-0.42%	18,449
May 29, 2025	7.21	7.39	6.82	7.08	7.08	-1.12%	21,188
May 28, 2025	7.37	7.37	6.81	7.16	7.16	-1.78%	41,384
May 27, 2025	6.64	7.36	6.59	7.29	7.29	10.45%	69,632
May 23, 2025	6.68	6.89	6.43	6.60	6.60	-1.93%	15,855
May 22, 2025	6.11	6.73	6.05	6.73	6.73	8.90%	34,354
May 21, 2025	6.56	6.78	6.18	6.18	6.18	-7.90%	48,418