Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
4.580
-0.400 (-8.03%)
Apr 21, 2025, 4:00 PM EDT - Market closed

Allbirds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20254.914.914.564.584.58-8.03%22,154
Apr 17, 20254.625.054.624.984.988.73%20,066
Apr 16, 20254.564.784.404.584.58-0.65%21,897
Apr 15, 20254.874.874.504.614.61-5.14%20,082
Apr 14, 20254.524.884.524.864.868.97%69,555
Apr 11, 20254.604.614.214.464.461.48%100,329
Apr 10, 20254.994.994.394.404.40-12.28%50,700
Apr 9, 20254.395.593.935.015.0114.12%194,611
Apr 8, 20254.684.934.384.394.392.57%140,517
Apr 7, 20255.025.194.124.284.28-19.02%216,044
Apr 4, 20255.735.925.145.295.29-11.47%113,256
Apr 3, 20256.246.315.805.975.97-12.21%128,681
Apr 2, 20256.347.046.346.806.805.10%48,240
Apr 1, 20256.516.646.296.476.470.47%39,628
Mar 31, 20255.966.495.866.446.445.57%75,376
Mar 28, 20256.076.165.926.106.100.49%29,046
Mar 27, 20256.046.175.986.076.070.50%21,669
Mar 26, 20256.186.185.906.046.04-0.33%25,181
Mar 25, 20255.976.155.816.066.062.89%42,666
Mar 24, 20255.256.005.195.895.8914.59%91,544
Mar 21, 20255.275.275.085.145.14-3.20%48,250
Mar 20, 20255.285.535.285.315.31-1.30%22,403
Mar 19, 20255.315.465.215.385.381.32%26,503
Mar 18, 20255.345.405.105.315.31-0.38%38,899
Mar 17, 20255.265.585.255.335.33-0.74%34,290
Mar 14, 20255.315.505.235.375.375.29%49,988
Mar 13, 20255.465.565.075.105.10-4.67%94,764
Mar 12, 20256.456.455.355.355.35-13.15%195,993
Mar 11, 20256.506.536.016.166.16-3.90%87,669
Mar 10, 20256.506.736.376.416.41-3.32%48,451
Mar 7, 20256.286.646.106.636.634.41%17,790
Mar 6, 20256.326.496.206.356.35-1.55%36,010
Mar 5, 20256.386.556.236.456.451.57%30,783
Mar 4, 20256.026.485.766.356.355.31%57,301
Mar 3, 20256.666.665.906.036.03-8.22%89,522
Feb 28, 20256.316.656.316.576.572.82%24,180
Feb 27, 20256.546.686.376.396.39-2.29%23,744
Feb 26, 20256.826.826.406.546.54-1.06%74,363
Feb 25, 20256.706.706.266.616.613.77%45,103
Feb 24, 20256.616.626.086.376.37-3.63%76,049
Feb 21, 20256.867.036.456.616.61-4.20%82,494
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