Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
3.150
+0.040 (1.29%)
At close: Feb 20, 2026, 4:00 PM EST
3.220
+0.070 (2.22%)
After-hours: Feb 20, 2026, 5:35 PM EST
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.09 | 3.36 | 3.02 | 3.15 | 3.15 | 1.29% | 102,380 |
| Feb 19, 2026 | 3.05 | 3.21 | 2.96 | 3.11 | 3.11 | 1.97% | 53,345 |
| Feb 18, 2026 | 3.03 | 3.20 | 3.03 | 3.05 | 3.05 | -0.33% | 45,553 |
| Feb 17, 2026 | 2.99 | 3.12 | 2.90 | 3.06 | 3.06 | 2.00% | 56,978 |
| Feb 13, 2026 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | -1.64% | 49,369 |
| Feb 12, 2026 | 3.17 | 3.21 | 2.97 | 3.05 | 3.05 | -3.48% | 77,932 |
| Feb 11, 2026 | 3.37 | 3.37 | 3.12 | 3.16 | 3.16 | -5.39% | 36,334 |
| Feb 10, 2026 | 3.39 | 3.51 | 3.33 | 3.34 | 3.34 | 0.30% | 25,525 |
| Feb 9, 2026 | 3.53 | 3.54 | 3.31 | 3.33 | 3.33 | -5.13% | 88,180 |
| Feb 6, 2026 | 3.51 | 3.62 | 3.42 | 3.51 | 3.51 | 0.14% | 89,121 |
| Feb 5, 2026 | 3.48 | 3.56 | 3.18 | 3.51 | 3.51 | -1.27% | 162,985 |
| Feb 4, 2026 | 3.61 | 3.68 | 3.28 | 3.55 | 3.55 | -0.28% | 80,238 |
| Feb 3, 2026 | 3.85 | 3.91 | 3.52 | 3.56 | 3.56 | -7.53% | 89,639 |
| Feb 2, 2026 | 3.92 | 3.99 | 3.83 | 3.85 | 3.85 | -1.53% | 36,042 |
| Jan 30, 2026 | 3.95 | 4.07 | 3.87 | 3.91 | 3.91 | -1.76% | 60,657 |
| Jan 29, 2026 | 3.98 | 4.19 | 3.92 | 3.98 | 3.98 | 0.25% | 50,341 |
| Jan 28, 2026 | 3.94 | 4.15 | 3.90 | 3.97 | 3.97 | 1.28% | 57,644 |
| Jan 27, 2026 | 4.03 | 4.09 | 3.87 | 3.92 | 3.92 | -2.49% | 74,552 |
| Jan 26, 2026 | 4.16 | 4.18 | 4.01 | 4.02 | 4.02 | -2.90% | 22,749 |
| Jan 23, 2026 | 4.33 | 4.36 | 4.07 | 4.14 | 4.14 | -3.72% | 30,249 |
| Jan 22, 2026 | 4.11 | 4.44 | 4.11 | 4.30 | 4.30 | 5.13% | 74,083 |
| Jan 21, 2026 | 4.00 | 4.20 | 3.94 | 4.09 | 4.09 | 2.25% | 39,075 |
| Jan 20, 2026 | 3.97 | 4.07 | 3.83 | 4.00 | 4.00 | -1.48% | 102,579 |
| Jan 16, 2026 | 4.18 | 4.20 | 4.02 | 4.06 | 4.06 | -2.87% | 21,341 |
| Jan 15, 2026 | 4.12 | 4.27 | 4.06 | 4.18 | 4.18 | 2.20% | 39,790 |
| Jan 14, 2026 | 4.32 | 4.32 | 4.05 | 4.09 | 4.09 | -4.66% | 44,253 |
| Jan 13, 2026 | 4.44 | 4.51 | 4.24 | 4.29 | 4.29 | -3.38% | 63,167 |
| Jan 12, 2026 | 4.35 | 4.61 | 4.30 | 4.44 | 4.44 | 1.60% | 44,453 |
| Jan 9, 2026 | 4.46 | 4.52 | 4.35 | 4.37 | 4.37 | -1.35% | 16,927 |
| Jan 8, 2026 | 4.43 | 4.66 | 4.41 | 4.43 | 4.43 | -0.23% | 45,456 |
| Jan 7, 2026 | 4.43 | 4.53 | 4.25 | 4.44 | 4.44 | 1.37% | 33,335 |
| Jan 6, 2026 | 4.45 | 4.59 | 4.34 | 4.38 | 4.38 | -0.68% | 56,476 |
| Jan 5, 2026 | 4.11 | 4.44 | 4.11 | 4.41 | 4.41 | 7.04% | 58,386 |
| Jan 2, 2026 | 4.12 | 4.22 | 4.06 | 4.12 | 4.12 | 0.49% | 10,671 |
| Dec 31, 2025 | 4.08 | 4.13 | 3.96 | 4.10 | 4.10 | 0.74% | 50,153 |
| Dec 30, 2025 | 3.97 | 4.30 | 3.96 | 4.07 | 4.07 | 1.50% | 72,524 |
| Dec 29, 2025 | 3.98 | 4.08 | 3.96 | 4.01 | 4.01 | -0.99% | 50,707 |
| Dec 26, 2025 | 4.06 | 4.23 | 4.00 | 4.05 | 4.05 | -0.49% | 72,841 |
| Dec 24, 2025 | 4.03 | 4.10 | 4.02 | 4.07 | 4.07 | 0.74% | 24,627 |
| Dec 23, 2025 | 4.03 | 4.06 | 3.86 | 4.04 | 4.04 | - | 120,076 |
| Dec 22, 2025 | 3.99 | 4.25 | 3.99 | 4.04 | 4.04 | 1.76% | 65,624 |
| 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 |