Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
2.660
+0.040 (1.53%)
At close: Apr 2, 2026, 4:00 PM EDT
2.610
-0.050 (-1.88%)
After-hours: Apr 2, 2026, 7:49 PM EDT
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.45 | 2.71 | 2.43 | 2.66 | 2.66 | 1.53% | 154,342 |
| Apr 1, 2026 | 2.78 | 2.92 | 2.58 | 2.62 | 2.62 | -12.96% | 401,668 |
| Mar 31, 2026 | 3.19 | 3.46 | 2.15 | 3.01 | 3.01 | 1.01% | 1,956,148 |
| Mar 30, 2026 | 3.12 | 3.16 | 2.98 | 2.98 | 2.98 | -6.29% | 30,440 |
| Mar 27, 2026 | 3.40 | 3.43 | 3.18 | 3.18 | 3.18 | -8.36% | 34,987 |
| Mar 26, 2026 | 3.54 | 3.59 | 3.43 | 3.47 | 3.47 | -2.80% | 26,182 |
| Mar 25, 2026 | 3.40 | 3.57 | 3.31 | 3.57 | 3.57 | 6.89% | 30,567 |
| Mar 24, 2026 | 3.19 | 3.37 | 3.18 | 3.34 | 3.34 | 4.05% | 14,033 |
| Mar 23, 2026 | 3.18 | 3.33 | 3.13 | 3.21 | 3.21 | 2.56% | 37,124 |
| Mar 20, 2026 | 3.15 | 3.20 | 3.05 | 3.13 | 3.13 | -1.88% | 31,998 |
| Mar 19, 2026 | 3.09 | 3.26 | 2.99 | 3.19 | 3.19 | 1.92% | 31,018 |
| Mar 18, 2026 | 3.25 | 3.25 | 3.02 | 3.13 | 3.13 | -3.99% | 38,004 |
| Mar 17, 2026 | 3.14 | 3.39 | 3.14 | 3.26 | 3.26 | 4.82% | 32,715 |
| Mar 16, 2026 | 3.11 | 3.20 | 3.10 | 3.11 | 3.11 | 0.65% | 22,725 |
| Mar 13, 2026 | 3.09 | 3.23 | 3.05 | 3.09 | 3.09 | 0.98% | 19,661 |
| Mar 12, 2026 | 3.25 | 3.25 | 2.95 | 3.06 | 3.06 | -4.97% | 55,860 |
| Mar 11, 2026 | 3.80 | 3.80 | 3.20 | 3.22 | 3.22 | -11.29% | 78,190 |
| Mar 10, 2026 | 3.15 | 3.93 | 3.11 | 3.63 | 3.63 | 16.72% | 208,208 |
| Mar 9, 2026 | 2.44 | 3.26 | 2.40 | 3.11 | 3.11 | 25.40% | 158,428 |
| Mar 6, 2026 | 2.60 | 2.60 | 2.44 | 2.48 | 2.48 | -4.98% | 75,968 |
| Mar 5, 2026 | 2.75 | 2.77 | 2.60 | 2.61 | 2.61 | -6.45% | 36,562 |
| Mar 4, 2026 | 2.73 | 2.88 | 2.68 | 2.79 | 2.79 | 1.09% | 51,107 |
| Mar 3, 2026 | 2.80 | 2.92 | 2.63 | 2.76 | 2.76 | -3.16% | 111,571 |
| Mar 2, 2026 | 2.77 | 2.97 | 2.76 | 2.85 | 2.85 | 0.35% | 30,619 |
| Feb 27, 2026 | 2.97 | 2.98 | 2.77 | 2.84 | 2.84 | -4.70% | 73,054 |
| Feb 26, 2026 | 2.79 | 3.01 | 2.79 | 2.98 | 2.98 | 5.67% | 81,162 |
| Feb 25, 2026 | 2.77 | 2.84 | 2.64 | 2.82 | 2.82 | 3.68% | 67,913 |
| Feb 24, 2026 | 2.92 | 2.97 | 2.65 | 2.72 | 2.72 | -6.53% | 88,197 |
| Feb 23, 2026 | 3.18 | 3.18 | 2.80 | 2.91 | 2.91 | -7.62% | 114,982 |
| Feb 20, 2026 | 3.09 | 3.36 | 3.02 | 3.15 | 3.15 | 1.29% | 102,480 |
| Feb 19, 2026 | 3.05 | 3.21 | 2.96 | 3.11 | 3.11 | 1.97% | 53,352 |
| Feb 18, 2026 | 3.03 | 3.20 | 3.03 | 3.05 | 3.05 | -0.33% | 45,814 |
| Feb 17, 2026 | 2.99 | 3.12 | 2.90 | 3.06 | 3.06 | 2.00% | 58,001 |
| Feb 13, 2026 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | -1.64% | 49,889 |
| Feb 12, 2026 | 3.17 | 3.21 | 2.97 | 3.05 | 3.05 | -3.48% | 79,239 |
| Feb 11, 2026 | 3.37 | 3.37 | 3.12 | 3.16 | 3.16 | -5.39% | 36,334 |
| Feb 10, 2026 | 3.39 | 3.51 | 3.33 | 3.34 | 3.34 | 0.30% | 26,335 |
| Feb 9, 2026 | 3.53 | 3.54 | 3.31 | 3.33 | 3.33 | -5.13% | 88,191 |
| Feb 6, 2026 | 3.51 | 3.62 | 3.42 | 3.51 | 3.51 | 0.14% | 89,122 |
| Feb 5, 2026 | 3.48 | 3.56 | 3.18 | 3.51 | 3.51 | -1.27% | 163,837 |
| Feb 4, 2026 | 3.61 | 3.68 | 3.28 | 3.55 | 3.55 | -0.28% | 80,334 |
| Feb 3, 2026 | 3.85 | 3.91 | 3.52 | 3.56 | 3.56 | -7.53% | 90,116 |
| Feb 2, 2026 | 3.92 | 3.99 | 3.83 | 3.85 | 3.85 | -1.53% | 36,271 |
| Jan 30, 2026 | 3.95 | 4.07 | 3.87 | 3.91 | 3.91 | -1.76% | 60,928 |
| Jan 29, 2026 | 3.98 | 4.19 | 3.92 | 3.98 | 3.98 | 0.25% | 50,346 |
| Jan 28, 2026 | 3.94 | 4.15 | 3.90 | 3.97 | 3.97 | 1.28% | 57,740 |
| Jan 27, 2026 | 4.03 | 4.09 | 3.87 | 3.92 | 3.92 | -2.49% | 74,945 |
| Jan 26, 2026 | 4.16 | 4.18 | 4.01 | 4.02 | 4.02 | -2.90% | 22,864 |
| Jan 23, 2026 | 4.33 | 4.36 | 4.07 | 4.14 | 4.14 | -3.72% | 30,327 |
| Jan 22, 2026 | 4.11 | 4.44 | 4.11 | 4.30 | 4.30 | 5.13% | 74,188 |