Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
10.45
-0.76 (-6.78%)
At close: Jun 20, 2025, 4:00 PM
10.50
+0.05 (0.48%)
After-hours: Jun 20, 2025, 5:14 PM EDT

Allbirds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202511.4811.4810.3010.5010.50-6.33%73,716
Jun 18, 202510.8911.4810.5511.2111.213.13%85,265
Jun 17, 202511.0111.0210.2010.8710.87-1.45%88,557
Jun 16, 202511.0411.6810.7011.0311.034.45%88,152
Jun 13, 202511.5011.6710.5010.5610.56-10.66%126,620
Jun 12, 202510.6212.5010.3111.8211.8212.14%170,451
Jun 11, 202512.5012.6410.1010.5410.54-14.24%222,498
Jun 10, 202510.2212.8510.2012.2912.2921.80%501,066
Jun 9, 20258.7910.238.6910.0910.0918.01%257,330
Jun 6, 20258.308.558.128.558.554.52%87,207
Jun 5, 20257.908.257.888.188.182.51%52,561
Jun 4, 20257.498.197.417.987.987.55%67,710
Jun 3, 20257.167.436.937.427.426.23%52,552
Jun 2, 20256.957.226.816.996.99-0.92%16,657
May 30, 20257.087.126.817.057.05-0.42%18,449
May 29, 20257.217.396.827.087.08-1.12%21,188
May 28, 20257.377.376.817.167.16-1.78%41,384
May 27, 20256.647.366.597.297.2910.45%69,632
May 23, 20256.686.896.436.606.60-1.93%15,855
May 22, 20256.116.736.056.736.738.90%34,354
May 21, 20256.566.786.186.186.18-7.90%48,418
May 20, 20256.866.906.656.716.71-2.75%28,363
May 19, 20256.847.006.616.906.90-0.58%39,680
May 16, 20256.597.046.436.946.946.77%60,924
May 15, 20256.556.616.416.506.50-2.99%31,480
May 14, 20255.606.765.606.706.7020.72%94,036
May 13, 20255.545.645.415.555.552.21%38,644
May 12, 20255.635.675.335.435.433.43%27,410
May 9, 20255.505.505.245.255.25-2.96%12,694
May 8, 20255.545.655.385.415.41-0.73%27,219
May 7, 20255.505.695.295.455.450.55%21,379
May 6, 20255.315.545.305.425.420.37%26,389
May 5, 20255.135.475.075.405.403.85%44,095
May 2, 20255.215.235.115.205.202.56%19,113
May 1, 20255.085.134.935.075.070.60%12,715
Apr 30, 20254.735.044.695.045.042.86%17,933
Apr 29, 20255.105.104.904.904.90-3.92%8,121
Apr 28, 20255.185.194.895.105.100.39%31,593
Apr 25, 20255.165.334.985.085.08-3.79%25,306
Apr 24, 20255.155.354.985.285.282.52%13,936
Apr 23, 20255.055.414.965.155.154.67%28,556
Apr 22, 20254.794.924.584.924.927.42%12,541
Apr 21, 20254.914.914.564.584.58-8.03%22,186
Apr 17, 20254.625.054.624.984.988.73%20,066
Apr 16, 20254.564.784.404.584.58-0.65%21,897
Apr 15, 20254.874.874.504.614.61-5.14%20,082
Apr 14, 20254.524.884.524.864.868.97%69,555
Apr 11, 20254.604.614.214.464.461.48%100,329
Apr 10, 20254.994.994.394.404.40-12.28%50,700
Apr 9, 20254.395.593.935.015.0114.12%194,611