Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
3.770
-0.160 (-4.07%)
At close: Jun 10, 2026, 4:00 PM EDT
3.820
+0.050 (1.33%)
After-hours: Jun 10, 2026, 4:39 PM EDT
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3.81 | 3.97 | 3.72 | 3.77 | 3.77 | -4.07% | 161,717 |
| Jun 9, 2026 | 4.03 | 4.27 | 3.88 | 3.93 | 3.93 | -2.96% | 299,699 |
| Jun 8, 2026 | 3.91 | 4.12 | 3.85 | 4.05 | 4.05 | 5.74% | 190,449 |
| Jun 5, 2026 | 4.11 | 4.16 | 3.83 | 3.83 | 3.83 | -7.26% | 256,691 |
| Jun 4, 2026 | 4.10 | 4.36 | 4.03 | 4.13 | 4.13 | 0.73% | 198,711 |
| Jun 3, 2026 | 4.43 | 4.45 | 3.99 | 4.10 | 4.10 | -7.45% | 381,648 |
| Jun 2, 2026 | 4.18 | 4.84 | 4.09 | 4.43 | 4.43 | 5.98% | 713,732 |
| Jun 1, 2026 | 4.12 | 4.44 | 4.09 | 4.18 | 4.18 | 1.46% | 338,391 |
| May 29, 2026 | 4.20 | 4.25 | 4.00 | 4.12 | 4.12 | -3.51% | 304,371 |
| May 28, 2026 | 3.82 | 4.37 | 3.82 | 4.27 | 4.27 | 8.10% | 677,932 |
| May 27, 2026 | 3.82 | 4.02 | 3.69 | 3.95 | 3.95 | 3.13% | 451,859 |
| May 26, 2026 | 3.92 | 4.03 | 3.72 | 3.83 | 3.83 | -0.26% | 584,513 |
| May 22, 2026 | 4.18 | 4.20 | 3.82 | 3.84 | 3.84 | -7.69% | 348,748 |
| May 21, 2026 | 3.99 | 4.16 | 3.80 | 4.16 | 4.16 | 4.26% | 485,471 |
| May 20, 2026 | 4.01 | 4.20 | 3.86 | 3.99 | 3.99 | -0.50% | 313,139 |
| May 19, 2026 | 4.04 | 4.12 | 3.93 | 4.01 | 4.01 | -0.25% | 446,087 |
| May 18, 2026 | 4.14 | 4.31 | 4.02 | 4.02 | 4.02 | -8.84% | 579,643 |
| 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 |
| Apr 20, 2026 | 11.20 | 12.50 | 10.79 | 11.02 | 11.02 | 2.04% | 6,802,828 |
| Apr 17, 2026 | 12.53 | 13.48 | 10.56 | 10.80 | 10.80 | -1.01% | 20,121,567 |
| Apr 16, 2026 | 14.40 | 14.44 | 10.85 | 10.91 | 10.91 | -35.79% | 30,812,582 |
| Apr 15, 2026 | 6.82 | 24.31 | 6.11 | 16.99 | 16.99 | 582.33% | 288,160,832 |
| Apr 14, 2026 | 2.50 | 2.60 | 2.39 | 2.49 | 2.49 | -1.58% | 63,273 |
| Apr 13, 2026 | 2.39 | 2.59 | 2.35 | 2.53 | 2.53 | 5.86% | 86,774 |
| Apr 10, 2026 | 2.51 | 2.51 | 2.30 | 2.39 | 2.39 | -6.27% | 37,453 |
| Apr 9, 2026 | 2.47 | 2.55 | 2.43 | 2.55 | 2.55 | 1.59% | 13,658 |
| Apr 8, 2026 | 2.59 | 2.66 | 2.43 | 2.51 | 2.51 | -0.40% | 88,797 |
| Apr 7, 2026 | 2.54 | 2.68 | 2.41 | 2.52 | 2.52 | -2.70% | 89,650 |
| Apr 6, 2026 | 2.52 | 2.83 | 2.48 | 2.59 | 2.59 | -2.63% | 234,558 |
| Apr 2, 2026 | 2.45 | 2.71 | 2.43 | 2.66 | 2.66 | 1.53% | 155,412 |
| Apr 1, 2026 | 2.78 | 2.92 | 2.58 | 2.62 | 2.62 | -12.96% | 404,336 |
| Mar 31, 2026 | 3.19 | 3.46 | 2.15 | 3.01 | 3.01 | 1.01% | 1,976,753 |