Smartbird, Inc (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
2.740
+0.100 (3.79%)
At close: Jul 21, 2026, 4:00 PM EDT
2.759
+0.019 (0.69%)
After-hours: Jul 21, 2026, 7:59 PM EDT
Smartbird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.63 | 2.75 | 2.62 | 2.74 | 2.74 | 3.79% | 254,706 |
| Jul 20, 2026 | 2.72 | 2.80 | 2.64 | 2.64 | 2.64 | -2.22% | 303,699 |
| Jul 17, 2026 | 2.83 | 2.89 | 2.68 | 2.70 | 2.70 | -5.26% | 391,125 |
| Jul 16, 2026 | 2.95 | 2.99 | 2.85 | 2.85 | 2.85 | -3.72% | 260,239 |
| Jul 15, 2026 | 2.97 | 3.13 | 2.95 | 2.96 | 2.96 | 0.34% | 305,200 |
| Jul 14, 2026 | 2.96 | 3.04 | 2.85 | 2.95 | 2.95 | -1.67% | 299,834 |
| Jul 13, 2026 | 3.14 | 3.16 | 2.95 | 3.00 | 3.00 | -4.15% | 323,484 |
| Jul 10, 2026 | 3.47 | 3.47 | 2.91 | 3.13 | 3.13 | -9.54% | 668,598 |
| Jul 9, 2026 | 3.49 | 3.59 | 3.44 | 3.46 | 3.46 | -0.29% | 306,857 |
| Jul 8, 2026 | 3.43 | 3.49 | 3.33 | 3.47 | 3.47 | - | 207,935 |
| Jul 7, 2026 | 3.77 | 3.82 | 3.45 | 3.47 | 3.47 | -7.22% | 380,778 |
| 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 |
| 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 |