Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
6.30
+0.17 (2.77%)
Oct 8, 2025, 11:23 AM EDT - Market open

Allbirds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20256.416.415.926.136.13-3.01%44,377
Oct 6, 20256.456.546.216.326.32-2.02%55,607
Oct 3, 20256.016.495.986.456.456.61%78,614
Oct 2, 20255.716.145.716.056.055.40%46,411
Oct 1, 20255.675.865.605.745.741.23%27,008
Sep 30, 20255.755.825.645.675.67-2.24%96,146
Sep 29, 20255.775.905.655.805.801.05%38,770
Sep 26, 20255.825.965.685.745.74-0.35%72,768
Sep 25, 20256.006.025.685.765.76-5.11%98,206
Sep 24, 20256.106.306.056.076.07-38,823
Sep 23, 20256.246.636.076.076.07-3.19%44,216
Sep 22, 20256.116.375.816.276.272.62%68,166
Sep 19, 20256.206.406.006.116.111.83%73,054
Sep 18, 20256.146.206.006.006.00-1.48%34,362
Sep 17, 20256.036.386.036.096.091.33%41,686
Sep 16, 20255.956.115.936.016.011.01%31,733
Sep 15, 20256.186.245.955.955.95-2.94%31,384
Sep 12, 20256.206.296.026.136.130.33%47,816
Sep 11, 20256.126.326.046.116.110.66%83,675
Sep 10, 20256.056.316.056.076.070.66%39,682
Sep 9, 20256.076.115.936.036.03-0.66%49,235
Sep 8, 20256.356.416.006.076.07-3.04%66,484
Sep 5, 20256.456.536.236.266.26-3.77%30,368
Sep 4, 20256.416.576.306.516.512.44%42,786
Sep 3, 20256.736.816.326.356.35-6.48%58,521
Sep 2, 20256.436.796.286.796.795.60%31,792
Aug 29, 20256.636.726.376.436.43-2.87%18,074
Aug 28, 20256.606.676.426.626.621.53%21,545
Aug 27, 20256.526.766.396.526.520.62%56,556
Aug 26, 20256.586.616.396.486.48-1.07%41,708
Aug 25, 20257.037.036.456.556.55-6.96%45,396
Aug 22, 20256.587.206.547.047.048.81%57,667
Aug 21, 20256.426.686.136.476.470.47%58,069
Aug 20, 20256.596.746.306.446.44-2.28%35,149
Aug 19, 20256.827.016.356.596.59-3.23%81,690
Aug 18, 20257.037.286.666.816.81-3.13%73,490
Aug 15, 20256.787.166.577.037.030.57%78,755
Aug 14, 20257.007.196.556.996.99-1.20%84,413
Aug 13, 20256.907.196.677.087.084.81%125,207
Aug 12, 20256.777.076.496.756.755.30%114,249
Aug 11, 20257.087.086.006.416.41-7.64%261,109
Aug 8, 20258.948.946.776.946.94-29.26%220,165
Aug 7, 202510.2210.549.809.819.81-4.01%54,585
Aug 6, 20259.6210.479.6210.2210.227.81%27,762
Aug 5, 20259.739.969.309.489.48-2.77%15,393
Aug 4, 20259.519.859.339.759.752.63%41,540
Aug 1, 20259.729.869.269.509.50-5.75%41,681
Jul 31, 202510.1710.429.9110.0810.08-2.51%23,613
Jul 30, 202510.0610.629.9810.3410.343.71%18,600
Jul 29, 202510.6010.629.809.979.97-6.65%44,668