Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
4.410
-0.100 (-2.22%)
At close: May 15, 2026, 4:00 PM EDT
4.260
-0.150 (-3.40%)
After-hours: May 15, 2026, 7:49 PM EDT
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.33 | 4.85 | 4.23 | 4.41 | 4.41 | -2.22% | 493,056 |
| May 14, 2026 | 4.69 | 4.81 | 4.41 | 4.51 | 4.51 | -2.59% | 596,631 |
| May 13, 2026 | 5.14 | 5.17 | 4.62 | 4.63 | 4.63 | -9.92% | 477,104 |
| May 12, 2026 | 5.38 | 5.43 | 5.02 | 5.14 | 5.14 | -3.75% | 433,443 |
| May 11, 2026 | 5.61 | 6.09 | 5.30 | 5.34 | 5.34 | -4.64% | 482,175 |
| May 8, 2026 | 6.09 | 6.10 | 5.59 | 5.60 | 5.60 | -9.97% | 486,614 |
| May 7, 2026 | 6.05 | 6.25 | 5.82 | 6.22 | 6.22 | 2.30% | 474,962 |
| May 6, 2026 | 5.53 | 6.08 | 5.53 | 6.08 | 6.08 | 8.19% | 587,330 |
| May 5, 2026 | 5.79 | 5.95 | 5.50 | 5.62 | 5.62 | -4.10% | 500,344 |
| May 4, 2026 | 6.29 | 6.36 | 5.83 | 5.86 | 5.86 | -9.29% | 731,219 |
| May 1, 2026 | 6.36 | 6.68 | 6.21 | 6.46 | 6.46 | -0.62% | 502,891 |
| Apr 30, 2026 | 6.19 | 6.55 | 6.04 | 6.50 | 6.50 | -3.56% | 873,829 |
| Apr 29, 2026 | 6.90 | 6.96 | 6.50 | 6.74 | 6.74 | -3.16% | 645,713 |
| Apr 28, 2026 | 6.70 | 7.48 | 6.66 | 6.96 | 6.96 | 3.88% | 1,508,820 |
| Apr 27, 2026 | 6.95 | 7.14 | 6.55 | 6.70 | 6.70 | -4.56% | 1,220,532 |
| Apr 24, 2026 | 7.87 | 8.48 | 7.02 | 7.02 | 7.02 | -12.36% | 2,062,082 |
| Apr 23, 2026 | 8.16 | 8.42 | 7.68 | 8.01 | 8.01 | -4.98% | 1,953,543 |
| Apr 22, 2026 | 8.49 | 9.25 | 7.55 | 8.43 | 8.43 | -0.82% | 4,459,726 |
| Apr 21, 2026 | 11.20 | 11.49 | 8.50 | 8.50 | 8.50 | -22.87% | 5,949,335 |
| Apr 20, 2026 | 11.20 | 12.50 | 10.79 | 11.02 | 11.02 | 2.04% | 6,560,241 |
| Apr 17, 2026 | 12.53 | 13.48 | 10.56 | 10.80 | 10.80 | -1.01% | 19,948,579 |
| Apr 16, 2026 | 14.40 | 14.44 | 10.85 | 10.91 | 10.91 | -35.79% | 29,685,072 |
| Apr 15, 2026 | 6.82 | 24.31 | 6.11 | 16.99 | 16.99 | 582.33% | 279,322,496 |
| 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 |
| Mar 30, 2026 | 3.12 | 3.16 | 2.98 | 2.98 | 2.98 | -6.29% | 782,595 |
| 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 |