Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
5.00
-0.03 (-0.60%)
At close: Nov 26, 2025, 4:00 PM EST
5.02
+0.02 (0.47%)
After-hours: Nov 26, 2025, 7:35 PM EST
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5.05 | 5.27 | 4.90 | 5.00 | 5.00 | -0.60% | 75,860 |
| Nov 25, 2025 | 4.83 | 5.28 | 4.83 | 5.03 | 5.03 | 3.93% | 74,592 |
| Nov 24, 2025 | 4.57 | 4.84 | 4.51 | 4.84 | 4.84 | 7.56% | 77,319 |
| Nov 21, 2025 | 4.49 | 4.81 | 4.46 | 4.50 | 4.50 | 2.74% | 143,409 |
| 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 |
| 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 |