Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
8.07
+0.12 (1.52%)
Nov 21, 2024, 11:51 AM EST - Market open
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.81 | 8.12 | 7.68 | 7.95 | 7.95 | 1.92% | 45,397 |
| Nov 19, 2024 | 7.37 | 7.86 | 7.37 | 7.80 | 7.80 | 5.12% | 32,094 |
| Nov 18, 2024 | 7.51 | 7.73 | 7.36 | 7.42 | 7.42 | 1.78% | 40,133 |
| Nov 15, 2024 | 8.00 | 8.03 | 7.25 | 7.29 | 7.29 | -9.55% | 97,682 |
| Nov 14, 2024 | 8.40 | 8.45 | 8.06 | 8.06 | 8.06 | -3.01% | 44,501 |
| Nov 13, 2024 | 8.04 | 8.59 | 8.04 | 8.31 | 8.31 | 3.36% | 79,180 |
| Nov 12, 2024 | 7.89 | 8.20 | 7.66 | 8.04 | 8.04 | 0.63% | 132,125 |
| Nov 11, 2024 | 8.12 | 8.58 | 7.65 | 7.99 | 7.99 | 0.50% | 133,980 |
| Nov 8, 2024 | 8.80 | 8.95 | 7.87 | 7.95 | 7.95 | -8.83% | 259,696 |
| Nov 7, 2024 | 10.17 | 10.32 | 8.56 | 8.72 | 8.72 | -21.72% | 353,360 |
| Nov 6, 2024 | 11.82 | 11.82 | 10.89 | 11.14 | 11.14 | -1.94% | 103,970 |
| Nov 5, 2024 | 11.15 | 11.68 | 11.10 | 11.36 | 11.36 | 2.34% | 34,922 |
| Nov 4, 2024 | 10.95 | 11.21 | 10.94 | 11.10 | 11.10 | 0.36% | 18,096 |
| Nov 1, 2024 | 11.20 | 11.35 | 11.03 | 11.06 | 11.06 | 0.27% | 19,272 |
| Oct 31, 2024 | 11.17 | 11.17 | 10.88 | 11.03 | 11.03 | -2.13% | 32,520 |
| Oct 30, 2024 | 11.08 | 11.65 | 11.07 | 11.27 | 11.27 | 1.17% | 32,467 |
| Oct 29, 2024 | 11.57 | 11.57 | 11.11 | 11.14 | 11.14 | -5.43% | 25,255 |
| Oct 28, 2024 | 10.49 | 12.12 | 10.44 | 11.78 | 11.78 | 12.84% | 111,727 |
| Oct 25, 2024 | 10.51 | 10.51 | 10.23 | 10.44 | 10.44 | 0.38% | 67,338 |
| Oct 24, 2024 | 10.39 | 10.43 | 10.10 | 10.40 | 10.40 | 1.27% | 111,404 |
| Oct 23, 2024 | 10.23 | 10.37 | 10.21 | 10.27 | 10.27 | 0.20% | 108,351 |
| Oct 22, 2024 | 9.96 | 10.31 | 9.96 | 10.25 | 10.25 | 2.09% | 68,360 |
| Oct 21, 2024 | 9.80 | 10.41 | 9.80 | 10.04 | 10.04 | 2.45% | 74,846 |
| Oct 18, 2024 | 9.85 | 9.91 | 9.61 | 9.80 | 9.80 | -0.71% | 37,377 |
| Oct 17, 2024 | 10.10 | 10.10 | 9.80 | 9.87 | 9.87 | -1.60% | 59,371 |
| Oct 16, 2024 | 10.10 | 10.17 | 9.78 | 10.03 | 10.03 | 1.21% | 64,784 |
| Oct 15, 2024 | 10.25 | 10.40 | 9.91 | 9.91 | 9.91 | -3.22% | 46,952 |
| Oct 14, 2024 | 10.59 | 10.64 | 10.21 | 10.24 | 10.24 | -2.75% | 45,051 |
| Oct 11, 2024 | 10.43 | 10.79 | 10.22 | 10.53 | 10.53 | 0.38% | 20,643 |
| Oct 10, 2024 | 10.42 | 10.49 | 10.15 | 10.49 | 10.49 | 0.67% | 20,742 |
| Oct 9, 2024 | 10.60 | 10.84 | 10.42 | 10.42 | 10.42 | -1.51% | 20,014 |
| Oct 8, 2024 | 10.56 | 10.69 | 10.42 | 10.58 | 10.58 | -0.47% | 20,526 |
| Oct 7, 2024 | 10.84 | 11.00 | 10.29 | 10.63 | 10.63 | -2.83% | 27,848 |
| Oct 4, 2024 | 11.15 | 11.18 | 10.74 | 10.94 | 10.94 | 0.55% | 20,106 |
| Oct 3, 2024 | 10.88 | 11.04 | 10.77 | 10.88 | 10.88 | -1.45% | 14,327 |
| Oct 2, 2024 | 10.93 | 11.11 | 10.69 | 11.04 | 11.04 | 1.19% | 23,770 |
| Oct 1, 2024 | 11.60 | 11.91 | 10.79 | 10.91 | 10.91 | -7.54% | 54,975 |
| Sep 30, 2024 | 11.80 | 12.07 | 11.41 | 11.80 | 11.80 | -0.92% | 52,718 |
| Sep 27, 2024 | 11.71 | 12.21 | 11.71 | 11.91 | 11.91 | 2.41% | 30,865 |
| Sep 26, 2024 | 12.60 | 12.60 | 11.52 | 11.63 | 11.63 | -6.89% | 62,421 |
| Sep 25, 2024 | 11.49 | 12.55 | 10.82 | 12.49 | 12.49 | 9.47% | 58,356 |
| Sep 24, 2024 | 11.66 | 11.75 | 11.17 | 11.41 | 11.41 | -1.72% | 53,621 |
| Sep 23, 2024 | 12.60 | 12.65 | 11.61 | 11.61 | 11.61 | -6.82% | 36,515 |
| Sep 20, 2024 | 12.71 | 12.71 | 12.22 | 12.46 | 12.46 | -2.66% | 42,315 |
| Sep 19, 2024 | 12.74 | 13.18 | 12.49 | 12.80 | 12.80 | 3.64% | 71,660 |
| Sep 18, 2024 | 12.50 | 12.94 | 12.13 | 12.35 | 12.35 | -2.76% | 20,959 |
| Sep 17, 2024 | 12.72 | 12.88 | 12.46 | 12.70 | 12.70 | 0.87% | 15,493 |
| Sep 16, 2024 | 12.49 | 13.00 | 12.03 | 12.59 | 12.59 | 0.88% | 25,075 |
| Sep 13, 2024 | 13.39 | 13.43 | 11.90 | 12.48 | 12.48 | -4.88% | 48,201 |
| Sep 12, 2024 | 13.79 | 14.20 | 12.72 | 13.12 | 13.12 | -4.86% | 63,397 |
| Sep 11, 2024 | 11.00 | 14.56 | 10.98 | 13.79 | 13.79 | 25.59% | 123,059 |
| Sep 10, 2024 | 10.52 | 11.07 | 10.49 | 10.98 | 10.98 | 4.67% | 50,087 |
| Sep 9, 2024 | 10.29 | 11.16 | 9.74 | 10.49 | 10.49 | -2.24% | 96,955 |
| Sep 6, 2024 | 10.08 | 11.85 | 9.54 | 10.73 | 10.73 | 10.73% | 114,339 |
| Sep 5, 2024 | 10.88 | 11.40 | 9.69 | 9.69 | 9.69 | -15.31% | 153,596 |
| Sep 4, 2024 | 12.11 | 12.40 | 11.42 | 11.44 | 11.44 | -2.52% | 45,728 |
| Sep 3, 2024 | 14.07 | 14.07 | 11.42 | 11.74 | 11.74 | -16.92% | 93,372 |
| Aug 30, 2024 | 13.19 | 14.40 | 12.06 | 14.13 | 14.13 | -1.40% | 87,685 |
| Aug 29, 2024 | 14.97 | 14.99 | 14.25 | 14.33 | 14.33 | -2.83% | 16,736 |
| Aug 28, 2024 | 15.06 | 15.63 | 14.45 | 14.75 | 14.75 | -2.92% | 20,561 |
| Aug 27, 2024 | 16.00 | 16.41 | 14.80 | 15.19 | 15.19 | -6.57% | 24,352 |
| Aug 26, 2024 | 17.22 | 18.33 | 16.13 | 16.26 | 16.26 | -5.48% | 32,658 |
| Aug 23, 2024 | 16.60 | 17.47 | 16.01 | 17.20 | 17.20 | 5.78% | 40,781 |
| Aug 22, 2024 | 15.60 | 16.78 | 14.61 | 16.26 | 16.26 | 5.65% | 46,358 |
| Aug 21, 2024 | 14.42 | 15.40 | 14.40 | 15.39 | 15.39 | 5.18% | 31,779 |
| Aug 20, 2024 | 14.40 | 14.90 | 14.40 | 14.63 | 14.63 | -0.25% | 26,690 |
| Aug 19, 2024 | 14.74 | 14.80 | 14.00 | 14.67 | 14.67 | -0.89% | 52,327 |
| Aug 16, 2024 | 13.60 | 14.82 | 13.52 | 14.80 | 14.80 | 7.62% | 54,790 |
| Aug 15, 2024 | 12.90 | 13.88 | 12.90 | 13.75 | 13.75 | 5.85% | 50,272 |
| Aug 14, 2024 | 12.80 | 13.00 | 12.29 | 12.99 | 12.99 | 1.48% | 30,536 |
| Aug 13, 2024 | 12.60 | 12.90 | 11.00 | 12.80 | 12.80 | 3.24% | 44,460 |
| Aug 12, 2024 | 12.47 | 12.80 | 11.43 | 12.40 | 12.40 | 0.29% | 121,122 |
| Aug 9, 2024 | 13.00 | 13.00 | 12.30 | 12.36 | 12.36 | -1.87% | 27,989 |
| Aug 8, 2024 | 12.20 | 13.60 | 10.86 | 12.60 | 12.60 | 2.89% | 45,258 |
| Aug 7, 2024 | 12.20 | 16.80 | 11.80 | 12.25 | 12.25 | 5.15% | 142,075 |
| Aug 6, 2024 | 11.06 | 12.62 | 11.06 | 11.65 | 11.65 | 3.98% | 26,888 |
| Aug 5, 2024 | 10.00 | 11.71 | 10.00 | 11.20 | 11.20 | -1.75% | 49,221 |
| Aug 2, 2024 | 12.48 | 12.48 | 11.40 | 11.40 | 11.40 | -8.74% | 43,499 |
| Aug 1, 2024 | 12.66 | 13.21 | 12.28 | 12.49 | 12.49 | 0.05% | 43,720 |
| Jul 31, 2024 | 12.60 | 13.45 | 12.20 | 12.49 | 12.49 | 2.34% | 33,459 |
| Jul 30, 2024 | 13.00 | 13.30 | 12.04 | 12.20 | 12.20 | -5.10% | 29,533 |
| Jul 29, 2024 | 13.20 | 13.40 | 12.64 | 12.86 | 12.86 | -3.19% | 19,739 |
| Jul 26, 2024 | 13.19 | 13.80 | 13.05 | 13.28 | 13.28 | 5.26% | 23,257 |
| Jul 25, 2024 | 12.70 | 13.21 | 12.60 | 12.62 | 12.62 | -1.55% | 20,932 |
| Jul 24, 2024 | 13.40 | 13.77 | 12.70 | 12.81 | 12.81 | -5.97% | 27,629 |
| Jul 23, 2024 | 13.70 | 14.20 | 13.21 | 13.63 | 13.63 | 1.10% | 32,947 |
| Jul 22, 2024 | 13.00 | 13.60 | 12.66 | 13.48 | 13.48 | 3.34% | 29,077 |
| Jul 19, 2024 | 13.21 | 13.30 | 12.56 | 13.04 | 13.04 | 1.18% | 13,931 |
| Jul 18, 2024 | 13.94 | 14.40 | 12.50 | 12.89 | 12.89 | -5.90% | 63,037 |
| Jul 17, 2024 | 14.00 | 15.20 | 13.02 | 13.70 | 13.70 | -0.45% | 73,484 |
| Jul 16, 2024 | 13.56 | 14.20 | 13.00 | 13.76 | 13.76 | 4.05% | 36,121 |
| Jul 15, 2024 | 12.91 | 14.60 | 12.91 | 13.23 | 13.23 | 10.25% | 141,852 |
| Jul 12, 2024 | 14.28 | 14.80 | 11.40 | 12.00 | 12.00 | -11.78% | 172,073 |
| Jul 11, 2024 | 12.00 | 14.39 | 11.75 | 13.60 | 13.60 | 17.87% | 165,337 |
| Jul 10, 2024 | 9.86 | 12.60 | 9.84 | 11.54 | 11.54 | 16.93% | 119,001 |
| Jul 9, 2024 | 10.20 | 10.21 | 9.80 | 9.87 | 9.87 | -3.10% | 31,612 |
| Jul 8, 2024 | 10.00 | 10.50 | 9.98 | 10.18 | 10.18 | 1.82% | 32,177 |
| Jul 5, 2024 | 9.89 | 10.07 | 9.75 | 10.00 | 10.00 | -0.52% | 23,623 |
| Jul 3, 2024 | 9.60 | 10.38 | 9.45 | 10.05 | 10.05 | 4.47% | 36,572 |
| Jul 2, 2024 | 9.88 | 10.00 | 9.06 | 9.62 | 9.62 | -3.43% | 77,776 |