Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
6.44
+0.34 (5.57%)
At close: Mar 31, 2025, 4:00 PM
6.47
+0.03 (0.47%)
After-hours: Mar 31, 2025, 7:55 PM EDT
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.96 | 6.49 | 5.86 | 6.44 | 6.44 | 5.57% | 75,103 |
| Mar 28, 2025 | 6.07 | 6.16 | 5.92 | 6.10 | 6.10 | 0.49% | 29,046 |
| Mar 27, 2025 | 6.04 | 6.17 | 5.98 | 6.07 | 6.07 | 0.50% | 21,669 |
| Mar 26, 2025 | 6.18 | 6.18 | 5.90 | 6.04 | 6.04 | -0.33% | 25,181 |
| Mar 25, 2025 | 5.97 | 6.15 | 5.81 | 6.06 | 6.06 | 2.89% | 42,666 |
| Mar 24, 2025 | 5.25 | 6.00 | 5.19 | 5.89 | 5.89 | 14.59% | 91,544 |
| Mar 21, 2025 | 5.27 | 5.27 | 5.08 | 5.14 | 5.14 | -3.20% | 48,250 |
| Mar 20, 2025 | 5.28 | 5.53 | 5.28 | 5.31 | 5.31 | -1.30% | 22,403 |
| Mar 19, 2025 | 5.31 | 5.46 | 5.21 | 5.38 | 5.38 | 1.32% | 26,503 |
| Mar 18, 2025 | 5.34 | 5.40 | 5.10 | 5.31 | 5.31 | -0.38% | 38,899 |
| Mar 17, 2025 | 5.26 | 5.58 | 5.25 | 5.33 | 5.33 | -0.74% | 34,290 |
| Mar 14, 2025 | 5.31 | 5.50 | 5.23 | 5.37 | 5.37 | 5.29% | 49,988 |
| Mar 13, 2025 | 5.46 | 5.56 | 5.07 | 5.10 | 5.10 | -4.67% | 94,764 |
| Mar 12, 2025 | 6.45 | 6.45 | 5.35 | 5.35 | 5.35 | -13.15% | 195,993 |
| Mar 11, 2025 | 6.50 | 6.53 | 6.01 | 6.16 | 6.16 | -3.90% | 87,669 |
| Mar 10, 2025 | 6.50 | 6.73 | 6.37 | 6.41 | 6.41 | -3.32% | 48,451 |
| Mar 7, 2025 | 6.28 | 6.64 | 6.10 | 6.63 | 6.63 | 4.41% | 17,790 |
| Mar 6, 2025 | 6.32 | 6.49 | 6.20 | 6.35 | 6.35 | -1.55% | 36,010 |
| Mar 5, 2025 | 6.38 | 6.55 | 6.23 | 6.45 | 6.45 | 1.57% | 30,783 |
| Mar 4, 2025 | 6.02 | 6.48 | 5.76 | 6.35 | 6.35 | 5.31% | 57,301 |
| Mar 3, 2025 | 6.66 | 6.66 | 5.90 | 6.03 | 6.03 | -8.22% | 89,522 |
| Feb 28, 2025 | 6.31 | 6.65 | 6.31 | 6.57 | 6.57 | 2.82% | 24,180 |
| Feb 27, 2025 | 6.54 | 6.68 | 6.37 | 6.39 | 6.39 | -2.29% | 23,744 |
| Feb 26, 2025 | 6.82 | 6.82 | 6.40 | 6.54 | 6.54 | -1.06% | 74,363 |
| Feb 25, 2025 | 6.70 | 6.70 | 6.26 | 6.61 | 6.61 | 3.77% | 45,103 |
| Feb 24, 2025 | 6.61 | 6.62 | 6.08 | 6.37 | 6.37 | -3.63% | 76,049 |
| Feb 21, 2025 | 6.86 | 7.03 | 6.45 | 6.61 | 6.61 | -4.20% | 82,494 |
| Feb 20, 2025 | 6.83 | 7.08 | 6.31 | 6.90 | 6.90 | 1.02% | 49,066 |
| Feb 19, 2025 | 7.37 | 7.39 | 6.83 | 6.83 | 6.83 | -8.08% | 33,715 |
| Feb 18, 2025 | 7.56 | 7.56 | 7.40 | 7.43 | 7.43 | -1.98% | 45,632 |
| Feb 14, 2025 | 7.52 | 7.75 | 7.37 | 7.58 | 7.58 | 0.13% | 47,003 |
| Feb 13, 2025 | 7.18 | 7.75 | 7.14 | 7.57 | 7.57 | 5.58% | 68,408 |
| Feb 12, 2025 | 6.96 | 7.25 | 6.91 | 7.17 | 7.17 | 1.85% | 29,781 |
| Feb 11, 2025 | 6.71 | 7.05 | 6.69 | 7.04 | 7.04 | 3.83% | 24,354 |
| Feb 10, 2025 | 6.77 | 7.07 | 6.67 | 6.78 | 6.78 | -0.73% | 28,110 |
| Feb 7, 2025 | 7.17 | 7.17 | 6.82 | 6.83 | 6.83 | -4.61% | 40,371 |
| Feb 6, 2025 | 7.48 | 7.48 | 7.09 | 7.16 | 7.16 | -1.92% | 53,487 |
| Feb 5, 2025 | 6.57 | 7.40 | 6.50 | 7.30 | 7.30 | 10.61% | 145,563 |
| Feb 4, 2025 | 6.38 | 6.74 | 6.27 | 6.60 | 6.60 | 3.29% | 45,843 |
| Feb 3, 2025 | 6.20 | 6.40 | 6.15 | 6.39 | 6.39 | 0.63% | 28,145 |
| Jan 31, 2025 | 6.34 | 6.75 | 6.34 | 6.35 | 6.35 | -2.31% | 55,037 |
| Jan 30, 2025 | 6.20 | 6.70 | 6.13 | 6.50 | 6.50 | 5.18% | 58,984 |
| Jan 29, 2025 | 6.21 | 6.43 | 6.13 | 6.18 | 6.18 | -1.28% | 25,019 |
| Jan 28, 2025 | 6.15 | 6.30 | 6.09 | 6.26 | 6.26 | 1.29% | 27,048 |
| Jan 27, 2025 | 6.29 | 6.64 | 6.15 | 6.18 | 6.18 | -4.19% | 34,065 |
| Jan 24, 2025 | 6.32 | 6.81 | 6.30 | 6.45 | 6.45 | 1.42% | 57,439 |
| Jan 23, 2025 | 6.50 | 6.50 | 6.25 | 6.36 | 6.36 | -2.45% | 59,746 |
| Jan 22, 2025 | 6.80 | 6.84 | 6.43 | 6.52 | 6.52 | -4.26% | 59,216 |
| Jan 21, 2025 | 7.06 | 7.16 | 6.70 | 6.81 | 6.81 | -2.01% | 35,711 |
| Jan 17, 2025 | 6.97 | 7.01 | 6.76 | 6.95 | 6.95 | -0.29% | 16,918 |