Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
7.05
-0.03 (-0.42%)
At close: May 30, 2025, 4:00 PM
7.21
+0.16 (2.27%)
After-hours: May 30, 2025, 6:37 PM EDT
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.08 | 7.12 | 6.81 | 7.05 | 7.05 | -0.42% | 18,449 |
| May 29, 2025 | 7.21 | 7.39 | 6.82 | 7.08 | 7.08 | -1.12% | 21,188 |
| May 28, 2025 | 7.37 | 7.37 | 6.81 | 7.16 | 7.16 | -1.78% | 41,384 |
| May 27, 2025 | 6.64 | 7.36 | 6.59 | 7.29 | 7.29 | 10.45% | 69,632 |
| May 23, 2025 | 6.68 | 6.89 | 6.43 | 6.60 | 6.60 | -1.93% | 15,855 |
| May 22, 2025 | 6.11 | 6.73 | 6.05 | 6.73 | 6.73 | 8.90% | 34,354 |
| May 21, 2025 | 6.56 | 6.78 | 6.18 | 6.18 | 6.18 | -7.90% | 48,418 |
| May 20, 2025 | 6.86 | 6.90 | 6.65 | 6.71 | 6.71 | -2.75% | 28,363 |
| May 19, 2025 | 6.84 | 7.00 | 6.61 | 6.90 | 6.90 | -0.58% | 39,680 |
| May 16, 2025 | 6.59 | 7.04 | 6.43 | 6.94 | 6.94 | 6.77% | 60,924 |
| May 15, 2025 | 6.55 | 6.61 | 6.41 | 6.50 | 6.50 | -2.99% | 31,480 |
| May 14, 2025 | 5.60 | 6.76 | 5.60 | 6.70 | 6.70 | 20.72% | 94,036 |
| May 13, 2025 | 5.54 | 5.64 | 5.41 | 5.55 | 5.55 | 2.21% | 38,644 |
| May 12, 2025 | 5.63 | 5.67 | 5.33 | 5.43 | 5.43 | 3.43% | 27,410 |
| May 9, 2025 | 5.50 | 5.50 | 5.24 | 5.25 | 5.25 | -2.96% | 12,694 |
| May 8, 2025 | 5.54 | 5.65 | 5.38 | 5.41 | 5.41 | -0.73% | 27,219 |
| May 7, 2025 | 5.50 | 5.69 | 5.29 | 5.45 | 5.45 | 0.55% | 21,379 |
| May 6, 2025 | 5.31 | 5.54 | 5.30 | 5.42 | 5.42 | 0.37% | 26,389 |
| May 5, 2025 | 5.13 | 5.47 | 5.07 | 5.40 | 5.40 | 3.85% | 44,095 |
| May 2, 2025 | 5.21 | 5.23 | 5.11 | 5.20 | 5.20 | 2.56% | 19,113 |
| May 1, 2025 | 5.08 | 5.13 | 4.93 | 5.07 | 5.07 | 0.60% | 12,715 |
| Apr 30, 2025 | 4.73 | 5.04 | 4.69 | 5.04 | 5.04 | 2.86% | 17,933 |
| Apr 29, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -3.92% | 8,121 |
| Apr 28, 2025 | 5.18 | 5.19 | 4.89 | 5.10 | 5.10 | 0.39% | 31,593 |
| Apr 25, 2025 | 5.16 | 5.33 | 4.98 | 5.08 | 5.08 | -3.79% | 25,306 |
| Apr 24, 2025 | 5.15 | 5.35 | 4.98 | 5.28 | 5.28 | 2.52% | 13,936 |
| Apr 23, 2025 | 5.05 | 5.41 | 4.96 | 5.15 | 5.15 | 4.67% | 28,556 |
| Apr 22, 2025 | 4.79 | 4.92 | 4.58 | 4.92 | 4.92 | 7.42% | 12,541 |
| Apr 21, 2025 | 4.91 | 4.91 | 4.56 | 4.58 | 4.58 | -8.03% | 22,186 |
| Apr 17, 2025 | 4.62 | 5.05 | 4.62 | 4.98 | 4.98 | 8.73% | 20,066 |
| Apr 16, 2025 | 4.56 | 4.78 | 4.40 | 4.58 | 4.58 | -0.65% | 21,897 |
| Apr 15, 2025 | 4.87 | 4.87 | 4.50 | 4.61 | 4.61 | -5.14% | 20,082 |
| Apr 14, 2025 | 4.52 | 4.88 | 4.52 | 4.86 | 4.86 | 8.97% | 69,555 |
| Apr 11, 2025 | 4.60 | 4.61 | 4.21 | 4.46 | 4.46 | 1.48% | 100,329 |
| Apr 10, 2025 | 4.99 | 4.99 | 4.39 | 4.40 | 4.40 | -12.28% | 50,700 |
| Apr 9, 2025 | 4.39 | 5.59 | 3.93 | 5.01 | 5.01 | 14.12% | 194,611 |
| Apr 8, 2025 | 4.68 | 4.93 | 4.38 | 4.39 | 4.39 | 2.57% | 140,517 |
| Apr 7, 2025 | 5.02 | 5.19 | 4.12 | 4.28 | 4.28 | -19.02% | 216,044 |
| Apr 4, 2025 | 5.73 | 5.92 | 5.14 | 5.29 | 5.29 | -11.47% | 113,256 |
| Apr 3, 2025 | 6.24 | 6.31 | 5.80 | 5.97 | 5.97 | -12.21% | 128,681 |
| Apr 2, 2025 | 6.34 | 7.04 | 6.34 | 6.80 | 6.80 | 5.10% | 48,240 |
| Apr 1, 2025 | 6.51 | 6.64 | 6.29 | 6.47 | 6.47 | 0.47% | 39,628 |
| Mar 31, 2025 | 5.96 | 6.49 | 5.86 | 6.44 | 6.44 | 5.57% | 75,376 |
| 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 |