Smartbird, Inc (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
2.580
+0.050 (1.98%)
At close: Aug 10, 2026, 4:00 PM EDT
2.520
-0.060 (-2.33%)
Pre-market: Aug 11, 2026, 7:56 AM EDT
Smartbird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.56 | 2.60 | 2.43 | 2.58 | 2.58 | 1.98% | 405,065 |
| Aug 7, 2026 | 2.44 | 2.54 | 2.40 | 2.53 | 2.53 | 5.42% | 410,786 |
| Aug 6, 2026 | 2.30 | 2.43 | 2.28 | 2.40 | 2.40 | 3.00% | 605,872 |
| Aug 5, 2026 | 2.26 | 2.37 | 2.20 | 2.33 | 2.33 | 2.64% | 274,174 |
| Aug 4, 2026 | 2.28 | 2.36 | 2.25 | 2.27 | 2.27 | 0.89% | 414,343 |
| Aug 3, 2026 | 2.22 | 2.28 | 2.19 | 2.25 | 2.25 | 1.35% | 230,428 |
| Jul 31, 2026 | 2.32 | 2.38 | 2.20 | 2.22 | 2.22 | -3.48% | 202,877 |
| Jul 30, 2026 | 2.21 | 2.32 | 2.20 | 2.30 | 2.30 | 4.07% | 273,390 |
| Jul 29, 2026 | 2.35 | 2.37 | 2.20 | 2.21 | 2.21 | -7.14% | 292,072 |
| Jul 28, 2026 | 2.45 | 2.46 | 2.28 | 2.38 | 2.38 | -5.18% | 395,013 |
| Jul 27, 2026 | 2.50 | 2.55 | 2.45 | 2.51 | 2.51 | 2.03% | 163,126 |
| Jul 24, 2026 | 2.61 | 2.61 | 2.42 | 2.46 | 2.46 | -3.91% | 213,399 |
| Jul 23, 2026 | 2.71 | 2.80 | 2.55 | 2.56 | 2.56 | -7.25% | 350,257 |
| Jul 22, 2026 | 2.73 | 2.88 | 2.68 | 2.76 | 2.76 | 0.73% | 421,274 |
| Jul 21, 2026 | 2.63 | 2.75 | 2.62 | 2.74 | 2.74 | 3.79% | 266,369 |
| Jul 20, 2026 | 2.72 | 2.80 | 2.64 | 2.64 | 2.64 | -2.22% | 304,780 |
| Jul 17, 2026 | 2.83 | 2.89 | 2.68 | 2.70 | 2.70 | -5.26% | 392,156 |
| Jul 16, 2026 | 2.95 | 2.99 | 2.85 | 2.85 | 2.85 | -3.72% | 260,865 |
| Jul 15, 2026 | 2.97 | 3.13 | 2.95 | 2.96 | 2.96 | 0.34% | 309,723 |
| Jul 14, 2026 | 2.96 | 3.04 | 2.85 | 2.95 | 2.95 | -1.67% | 301,306 |
| Jul 13, 2026 | 3.14 | 3.16 | 2.95 | 3.00 | 3.00 | -4.15% | 331,320 |
| Jul 10, 2026 | 3.47 | 3.47 | 2.91 | 3.13 | 3.13 | -9.54% | 671,301 |
| Jul 9, 2026 | 3.49 | 3.59 | 3.44 | 3.46 | 3.46 | -0.29% | 308,043 |
| Jul 8, 2026 | 3.43 | 3.49 | 3.33 | 3.47 | 3.47 | - | 247,702 |
| Jul 7, 2026 | 3.77 | 3.82 | 3.45 | 3.47 | 3.47 | -7.22% | 384,067 |
| Jul 6, 2026 | 3.81 | 3.84 | 3.68 | 3.74 | 3.74 | -2.86% | 436,419 |
| Jul 2, 2026 | 4.12 | 4.35 | 3.85 | 3.85 | 3.85 | -4.23% | 676,647 |
| Jul 1, 2026 | 3.99 | 4.18 | 3.96 | 4.02 | 4.02 | 0.50% | 428,363 |
| Jun 30, 2026 | 4.20 | 4.27 | 3.93 | 4.00 | 4.00 | -6.76% | 803,017 |
| Jun 29, 2026 | 4.46 | 4.54 | 4.08 | 4.29 | 4.29 | -2.72% | 729,133 |
| 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 |