Skip to main content
Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
6.61
-0.29 (-4.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

Allbirds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20256.837.086.316.906.901.02%49,066
Feb 19, 20257.377.396.836.836.83-8.08%33,715
Feb 18, 20257.567.567.407.437.43-1.98%45,632
Feb 14, 20257.527.757.377.587.580.13%47,003
Feb 13, 20257.187.757.147.577.575.58%68,408
Feb 12, 20256.967.256.917.177.171.85%29,781
Feb 11, 20256.717.056.697.047.043.83%24,354
Feb 10, 20256.777.076.676.786.78-0.73%28,110
Feb 7, 20257.177.176.826.836.83-4.61%40,371
Feb 6, 20257.487.487.097.167.16-1.92%53,487
Feb 5, 20256.577.406.507.307.3010.61%145,563
Feb 4, 20256.386.746.276.606.603.29%45,843
Feb 3, 20256.206.406.156.396.390.63%28,145
Jan 31, 20256.346.756.346.356.35-2.31%55,037
Jan 30, 20256.206.706.136.506.505.18%58,984
Jan 29, 20256.216.436.136.186.18-1.28%25,019
Jan 28, 20256.156.306.096.266.261.29%27,048
Jan 27, 20256.296.646.156.186.18-4.19%34,065
Jan 24, 20256.326.816.306.456.451.42%57,439
Jan 23, 20256.506.506.256.366.36-2.45%59,746
Jan 22, 20256.806.846.436.526.52-4.26%59,216
Jan 21, 20257.067.166.706.816.81-2.01%35,711
Jan 17, 20256.977.016.766.956.95-0.29%16,918
Jan 16, 20256.977.086.856.976.970.43%19,613
Jan 15, 20256.627.006.506.946.946.93%79,184
Jan 14, 20256.456.686.226.496.491.41%41,799
Jan 13, 20256.686.726.116.406.40-5.74%126,800
Jan 10, 20256.986.986.666.796.79-2.72%37,029
Jan 8, 20257.157.206.916.986.98-2.92%34,769
Jan 7, 20257.147.607.057.197.190.14%44,553
Jan 6, 20257.277.507.127.187.18-71,602
Jan 3, 20256.677.286.677.187.187.81%48,916
Jan 2, 20256.917.156.616.666.66-4.45%63,920
Dec 31, 20247.127.156.546.976.97-2.79%144,739
Dec 30, 20247.177.436.937.177.17-2.98%95,386
Dec 27, 20247.207.397.007.397.390.82%99,179
Dec 26, 20247.037.336.957.337.331.95%47,188
Dec 24, 20247.157.357.017.197.19-0.14%49,728
Dec 23, 20247.067.206.787.207.200.70%59,259
Dec 20, 20247.037.406.997.157.152.44%36,604
Dec 19, 20247.037.426.926.986.980.58%70,624
Dec 18, 20247.717.856.776.946.94-10.34%131,156
Dec 17, 20247.877.877.587.747.74-0.64%45,278
Dec 16, 20248.288.287.747.797.79-4.88%65,050
Dec 13, 20247.858.247.718.198.193.80%57,534
Dec 12, 20248.138.197.827.897.89-3.31%49,278
Dec 11, 20248.438.738.158.168.16-3.43%47,076
Dec 10, 20248.048.657.858.458.455.10%120,089
Dec 9, 20248.068.427.758.048.042.42%106,731
Dec 6, 20247.727.937.627.857.851.68%52,770
Dec 5, 20247.747.857.477.727.72-1.03%56,071
Dec 4, 20247.917.937.597.807.80-2.99%55,220
Dec 3, 20248.138.377.988.048.04-1.83%26,202
Dec 2, 20248.068.877.758.198.192.50%112,751
Nov 29, 20247.898.077.817.997.992.30%20,564
Nov 27, 20247.748.077.617.817.810.39%70,576
Nov 26, 20248.038.377.677.787.78-6.04%71,530
Nov 25, 20248.449.148.288.288.28-0.24%125,980
Nov 22, 20247.988.377.968.308.303.23%27,384
Nov 21, 20248.028.157.728.048.041.13%30,363
Nov 20, 20247.818.127.687.957.951.92%45,397
Nov 19, 20247.377.867.377.807.805.12%32,094
Nov 18, 20247.517.737.367.427.421.78%40,133
Nov 15, 20248.008.037.257.297.29-9.55%97,682
Nov 14, 20248.408.458.068.068.06-3.01%44,501
Nov 13, 20248.048.598.048.318.313.36%79,180
Nov 12, 20247.898.207.668.048.040.63%132,125
Nov 11, 20248.128.587.657.997.990.50%133,980
Nov 8, 20248.808.957.877.957.95-8.83%259,696
Nov 7, 202410.1710.328.568.728.72-21.72%353,360
Nov 6, 202411.8211.8210.8911.1411.14-1.94%103,970
Nov 5, 202411.1511.6811.1011.3611.362.34%34,922
Nov 4, 202410.9511.2110.9411.1011.100.36%18,096
Nov 1, 202411.2011.3511.0311.0611.060.27%19,272
Oct 31, 202411.1711.1710.8811.0311.03-2.13%32,520
Oct 30, 202411.0811.6511.0711.2711.271.17%32,467
Oct 29, 202411.5711.5711.1111.1411.14-5.43%25,255
Oct 28, 202410.4912.1210.4411.7811.7812.84%111,727
Oct 25, 202410.5110.5110.2310.4410.440.38%67,338
Oct 24, 202410.3910.4310.1010.4010.401.27%111,404
Oct 23, 202410.2310.3710.2110.2710.270.20%108,351
Oct 22, 20249.9610.319.9610.2510.252.09%68,360
Oct 21, 20249.8010.419.8010.0410.042.45%74,846
Oct 18, 20249.859.919.619.809.80-0.71%37,377
Oct 17, 202410.1010.109.809.879.87-1.60%59,371
Oct 16, 202410.1010.179.7810.0310.031.21%64,784
Oct 15, 202410.2510.409.919.919.91-3.22%46,952
Oct 14, 202410.5910.6410.2110.2410.24-2.75%45,051
Oct 11, 202410.4310.7910.2210.5310.530.38%20,643
Oct 10, 202410.4210.4910.1510.4910.490.67%20,742
Oct 9, 202410.6010.8410.4210.4210.42-1.51%20,014
Oct 8, 202410.5610.6910.4210.5810.58-0.47%20,526
Oct 7, 202410.8411.0010.2910.6310.63-2.83%27,848
Oct 4, 202411.1511.1810.7410.9410.940.55%20,106
Oct 3, 202410.8811.0410.7710.8810.88-1.45%14,327
Oct 2, 202410.9311.1110.6911.0411.041.19%23,770
Oct 1, 202411.6011.9110.7910.9110.91-7.54%54,975
Sep 30, 202411.8012.0711.4111.8011.80-0.92%52,718
Sep 27, 202411.7112.2111.7111.9111.912.41%30,865
Sep 26, 202412.6012.6011.5211.6311.63-6.89%62,421