Smartbird, Inc (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
4.020
+0.020 (0.50%)
At close: Jul 1, 2026, 4:00 PM EDT
4.030
+0.010 (0.25%)
After-hours: Jul 1, 2026, 6:44 PM EDT
Smartbird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3.99 | 4.18 | 3.96 | 4.02 | 4.02 | 0.50% | 424,538 |
| Jun 30, 2026 | 4.20 | 4.27 | 3.93 | 4.00 | 4.00 | -6.76% | 752,641 |
| Jun 29, 2026 | 4.46 | 4.54 | 4.08 | 4.29 | 4.29 | -2.72% | 723,646 |
| Jun 26, 2026 | 4.28 | 4.49 | 4.01 | 4.41 | 4.41 | 3.04% | 1,214,746 |
| Jun 25, 2026 | 4.91 | 5.07 | 4.00 | 4.28 | 4.28 | -12.11% | 1,533,415 |
| Jun 24, 2026 | 5.29 | 5.74 | 4.80 | 4.87 | 4.87 | -4.88% | 1,712,204 |
| Jun 23, 2026 | 5.26 | 5.63 | 4.95 | 5.12 | 5.12 | -7.08% | 1,636,934 |
| Jun 22, 2026 | 6.18 | 7.75 | 5.45 | 5.51 | 5.51 | -7.71% | 11,091,819 |
| Jun 18, 2026 | 6.43 | 6.59 | 5.77 | 5.97 | 5.97 | 8.94% | 13,521,423 |
| Jun 17, 2026 | 3.84 | 6.90 | 3.84 | 5.48 | 5.48 | 39.09% | 47,781,449 |
| Jun 16, 2026 | 3.87 | 4.04 | 3.77 | 3.94 | 3.94 | 2.60% | 366,153 |
| Jun 15, 2026 | 3.79 | 4.12 | 3.75 | 3.84 | 3.84 | 4.92% | 332,622 |
| Jun 12, 2026 | 3.82 | 3.89 | 3.65 | 3.66 | 3.66 | -5.67% | 196,077 |
| Jun 11, 2026 | 3.73 | 3.96 | 3.61 | 3.88 | 3.88 | 2.92% | 226,337 |
| Jun 10, 2026 | 3.81 | 3.97 | 3.72 | 3.77 | 3.77 | -4.07% | 166,190 |
| Jun 9, 2026 | 4.03 | 4.27 | 3.88 | 3.93 | 3.93 | -2.96% | 302,841 |
| Jun 8, 2026 | 3.91 | 4.12 | 3.85 | 4.05 | 4.05 | 5.74% | 199,520 |
| Jun 5, 2026 | 4.11 | 4.16 | 3.83 | 3.83 | 3.83 | -7.26% | 260,922 |
| Jun 4, 2026 | 4.10 | 4.36 | 4.03 | 4.13 | 4.13 | 0.73% | 200,451 |
| Jun 3, 2026 | 4.43 | 4.45 | 3.99 | 4.10 | 4.10 | -7.45% | 396,069 |
| Jun 2, 2026 | 4.18 | 4.84 | 4.09 | 4.43 | 4.43 | 5.98% | 716,994 |
| Jun 1, 2026 | 4.12 | 4.44 | 4.09 | 4.18 | 4.18 | 1.46% | 343,805 |
| May 29, 2026 | 4.20 | 4.25 | 4.00 | 4.12 | 4.12 | -3.51% | 307,833 |
| May 28, 2026 | 3.82 | 4.37 | 3.82 | 4.27 | 4.27 | 8.10% | 727,648 |
| May 27, 2026 | 3.82 | 4.02 | 3.69 | 3.95 | 3.95 | 3.13% | 457,736 |
| May 26, 2026 | 3.92 | 4.03 | 3.72 | 3.83 | 3.83 | -0.26% | 588,525 |
| May 22, 2026 | 4.18 | 4.20 | 3.82 | 3.84 | 3.84 | -7.69% | 352,586 |
| May 21, 2026 | 3.99 | 4.16 | 3.80 | 4.16 | 4.16 | 4.26% | 489,311 |
| May 20, 2026 | 4.01 | 4.20 | 3.86 | 3.99 | 3.99 | -0.50% | 315,735 |
| May 19, 2026 | 4.04 | 4.12 | 3.93 | 4.01 | 4.01 | -0.25% | 448,204 |
| May 18, 2026 | 4.14 | 4.31 | 4.02 | 4.02 | 4.02 | -8.84% | 588,271 |
| May 15, 2026 | 4.33 | 4.85 | 4.23 | 4.41 | 4.41 | -2.22% | 514,694 |
| May 14, 2026 | 4.69 | 4.81 | 4.41 | 4.51 | 4.51 | -2.59% | 608,821 |
| May 13, 2026 | 5.14 | 5.17 | 4.62 | 4.63 | 4.63 | -9.92% | 498,480 |
| May 12, 2026 | 5.38 | 5.43 | 5.02 | 5.14 | 5.14 | -3.75% | 435,090 |
| May 11, 2026 | 5.61 | 6.09 | 5.30 | 5.34 | 5.34 | -4.64% | 491,639 |
| May 8, 2026 | 6.09 | 6.10 | 5.59 | 5.60 | 5.60 | -9.97% | 495,200 |
| May 7, 2026 | 6.05 | 6.25 | 5.82 | 6.22 | 6.22 | 2.30% | 478,897 |
| May 6, 2026 | 5.53 | 6.08 | 5.53 | 6.08 | 6.08 | 8.19% | 599,275 |
| May 5, 2026 | 5.79 | 5.95 | 5.50 | 5.62 | 5.62 | -4.10% | 508,450 |
| May 4, 2026 | 6.29 | 6.36 | 5.83 | 5.86 | 5.86 | -9.29% | 741,064 |
| May 1, 2026 | 6.36 | 6.68 | 6.21 | 6.46 | 6.46 | -0.62% | 519,288 |
| Apr 30, 2026 | 6.19 | 6.55 | 6.04 | 6.50 | 6.50 | -3.56% | 881,286 |
| Apr 29, 2026 | 6.90 | 6.96 | 6.50 | 6.74 | 6.74 | -3.16% | 686,313 |
| Apr 28, 2026 | 6.70 | 7.48 | 6.66 | 6.96 | 6.96 | 3.88% | 1,516,275 |
| Apr 27, 2026 | 6.95 | 7.14 | 6.55 | 6.70 | 6.70 | -4.56% | 1,233,366 |
| Apr 24, 2026 | 7.87 | 8.48 | 7.02 | 7.02 | 7.02 | -12.36% | 2,104,819 |
| Apr 23, 2026 | 8.16 | 8.42 | 7.68 | 8.01 | 8.01 | -4.98% | 2,003,620 |
| Apr 22, 2026 | 8.49 | 9.25 | 7.55 | 8.43 | 8.43 | -0.82% | 4,512,504 |
| Apr 21, 2026 | 11.20 | 11.49 | 8.50 | 8.50 | 8.50 | -22.87% | 6,079,578 |