Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
7.04
+0.57 (8.81%)
At close: Aug 22, 2025, 4:00 PM
7.01
-0.03 (-0.43%)
After-hours: Aug 22, 2025, 7:49 PM EDT
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.58 | 7.20 | 6.54 | 7.04 | 7.04 | 8.81% | 57,343 |
| Aug 21, 2025 | 6.42 | 6.68 | 6.13 | 6.47 | 6.47 | 0.47% | 58,069 |
| Aug 20, 2025 | 6.59 | 6.74 | 6.30 | 6.44 | 6.44 | -2.28% | 35,149 |
| Aug 19, 2025 | 6.82 | 7.01 | 6.35 | 6.59 | 6.59 | -3.23% | 81,690 |
| Aug 18, 2025 | 7.03 | 7.28 | 6.66 | 6.81 | 6.81 | -3.13% | 73,490 |
| Aug 15, 2025 | 6.78 | 7.16 | 6.57 | 7.03 | 7.03 | 0.57% | 78,755 |
| Aug 14, 2025 | 7.00 | 7.19 | 6.55 | 6.99 | 6.99 | -1.20% | 84,413 |
| Aug 13, 2025 | 6.90 | 7.19 | 6.67 | 7.08 | 7.08 | 4.81% | 125,207 |
| Aug 12, 2025 | 6.77 | 7.07 | 6.49 | 6.75 | 6.75 | 5.30% | 114,249 |
| Aug 11, 2025 | 7.08 | 7.08 | 6.00 | 6.41 | 6.41 | -7.64% | 261,109 |
| Aug 8, 2025 | 8.94 | 8.94 | 6.77 | 6.94 | 6.94 | -29.26% | 220,165 |
| Aug 7, 2025 | 10.22 | 10.54 | 9.80 | 9.81 | 9.81 | -4.01% | 54,585 |
| Aug 6, 2025 | 9.62 | 10.47 | 9.62 | 10.22 | 10.22 | 7.81% | 27,762 |
| Aug 5, 2025 | 9.73 | 9.96 | 9.30 | 9.48 | 9.48 | -2.77% | 15,393 |
| Aug 4, 2025 | 9.51 | 9.85 | 9.33 | 9.75 | 9.75 | 2.63% | 41,540 |
| Aug 1, 2025 | 9.72 | 9.86 | 9.26 | 9.50 | 9.50 | -5.75% | 41,681 |
| Jul 31, 2025 | 10.17 | 10.42 | 9.91 | 10.08 | 10.08 | -2.51% | 23,613 |
| Jul 30, 2025 | 10.06 | 10.62 | 9.98 | 10.34 | 10.34 | 3.71% | 18,600 |
| Jul 29, 2025 | 10.60 | 10.62 | 9.80 | 9.97 | 9.97 | -6.65% | 44,668 |
| Jul 28, 2025 | 11.02 | 11.02 | 10.40 | 10.68 | 10.68 | -3.09% | 37,629 |
| Jul 25, 2025 | 11.54 | 11.54 | 10.90 | 11.02 | 11.02 | -3.33% | 16,573 |
| Jul 24, 2025 | 11.84 | 12.20 | 11.40 | 11.40 | 11.40 | -4.20% | 24,326 |
| Jul 23, 2025 | 12.00 | 12.20 | 11.64 | 11.90 | 11.90 | 1.10% | 41,168 |
| Jul 22, 2025 | 10.55 | 12.18 | 10.55 | 11.77 | 11.77 | 13.06% | 79,131 |
| Jul 21, 2025 | 10.46 | 11.24 | 10.24 | 10.41 | 10.41 | -2.25% | 80,223 |
| Jul 18, 2025 | 11.93 | 11.93 | 10.20 | 10.65 | 10.65 | -10.95% | 136,155 |
| Jul 17, 2025 | 11.60 | 12.00 | 11.49 | 11.96 | 11.96 | 3.37% | 53,452 |
| Jul 16, 2025 | 11.84 | 12.22 | 11.41 | 11.57 | 11.57 | -0.26% | 59,653 |
| Jul 15, 2025 | 11.85 | 12.06 | 11.28 | 11.60 | 11.60 | -1.44% | 26,718 |
| Jul 14, 2025 | 12.16 | 12.16 | 11.29 | 11.77 | 11.77 | -3.13% | 31,028 |
| Jul 11, 2025 | 11.77 | 12.55 | 11.77 | 12.15 | 12.15 | 3.58% | 83,488 |
| Jul 10, 2025 | 11.00 | 11.85 | 10.73 | 11.73 | 11.73 | 6.64% | 97,422 |
| Jul 9, 2025 | 10.51 | 11.20 | 10.51 | 11.00 | 11.00 | 4.66% | 57,304 |
| Jul 8, 2025 | 10.27 | 10.72 | 10.23 | 10.51 | 10.51 | 2.14% | 30,224 |
| Jul 7, 2025 | 10.39 | 10.59 | 10.10 | 10.29 | 10.29 | -3.06% | 29,665 |
| Jul 3, 2025 | 10.63 | 10.84 | 10.15 | 10.62 | 10.62 | 1.29% | 34,059 |
| Jul 2, 2025 | 10.93 | 11.22 | 10.44 | 10.48 | 10.48 | -4.29% | 25,549 |
| Jul 1, 2025 | 10.20 | 11.48 | 10.05 | 10.95 | 10.95 | 3.01% | 118,016 |
| Jun 30, 2025 | 10.64 | 11.42 | 10.55 | 10.63 | 10.63 | 2.31% | 98,176 |
| Jun 27, 2025 | 10.14 | 10.45 | 10.02 | 10.39 | 10.39 | 3.28% | 64,583 |
| Jun 26, 2025 | 9.31 | 10.13 | 9.31 | 10.06 | 10.06 | 9.11% | 37,968 |
| Jun 25, 2025 | 9.51 | 10.07 | 8.53 | 9.22 | 9.22 | -3.66% | 154,113 |
| Jun 24, 2025 | 9.90 | 10.40 | 9.56 | 9.57 | 9.57 | -3.33% | 56,105 |
| Jun 23, 2025 | 10.54 | 10.54 | 9.34 | 9.90 | 9.90 | -5.71% | 122,563 |
| Jun 20, 2025 | 11.48 | 11.48 | 10.30 | 10.50 | 10.50 | -6.33% | 73,716 |
| Jun 18, 2025 | 10.89 | 11.48 | 10.55 | 11.21 | 11.21 | 3.13% | 85,265 |
| Jun 17, 2025 | 11.01 | 11.02 | 10.20 | 10.87 | 10.87 | -1.45% | 88,557 |
| Jun 16, 2025 | 11.04 | 11.68 | 10.70 | 11.03 | 11.03 | 4.45% | 88,152 |
| Jun 13, 2025 | 11.50 | 11.67 | 10.50 | 10.56 | 10.56 | -10.66% | 126,620 |
| Jun 12, 2025 | 10.62 | 12.50 | 10.31 | 11.82 | 11.82 | 12.14% | 170,451 |