Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
5.74
-0.02 (-0.35%)
At close: Sep 26, 2025, 4:00 PM EDT
5.90
+0.16 (2.79%)
After-hours: Sep 26, 2025, 5:57 PM EDT
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.82 | 5.96 | 5.68 | 5.74 | 5.74 | -0.35% | 72,768 |
| Sep 25, 2025 | 6.00 | 6.02 | 5.68 | 5.76 | 5.76 | -5.11% | 98,206 |
| Sep 24, 2025 | 6.10 | 6.30 | 6.05 | 6.07 | 6.07 | - | 38,823 |
| Sep 23, 2025 | 6.24 | 6.63 | 6.07 | 6.07 | 6.07 | -3.19% | 44,216 |
| Sep 22, 2025 | 6.11 | 6.37 | 5.81 | 6.27 | 6.27 | 2.62% | 68,166 |
| Sep 19, 2025 | 6.20 | 6.40 | 6.00 | 6.11 | 6.11 | 1.83% | 73,054 |
| Sep 18, 2025 | 6.14 | 6.20 | 6.00 | 6.00 | 6.00 | -1.48% | 34,362 |
| Sep 17, 2025 | 6.03 | 6.38 | 6.03 | 6.09 | 6.09 | 1.33% | 41,686 |
| Sep 16, 2025 | 5.95 | 6.11 | 5.93 | 6.01 | 6.01 | 1.01% | 31,733 |
| Sep 15, 2025 | 6.18 | 6.24 | 5.95 | 5.95 | 5.95 | -2.94% | 31,384 |
| Sep 12, 2025 | 6.20 | 6.29 | 6.02 | 6.13 | 6.13 | 0.33% | 47,816 |
| Sep 11, 2025 | 6.12 | 6.32 | 6.04 | 6.11 | 6.11 | 0.66% | 83,675 |
| Sep 10, 2025 | 6.05 | 6.31 | 6.05 | 6.07 | 6.07 | 0.66% | 39,682 |
| Sep 9, 2025 | 6.07 | 6.11 | 5.93 | 6.03 | 6.03 | -0.66% | 49,235 |
| Sep 8, 2025 | 6.35 | 6.41 | 6.00 | 6.07 | 6.07 | -3.04% | 66,484 |
| Sep 5, 2025 | 6.45 | 6.53 | 6.23 | 6.26 | 6.26 | -3.77% | 30,368 |
| Sep 4, 2025 | 6.41 | 6.57 | 6.30 | 6.51 | 6.51 | 2.44% | 42,786 |
| Sep 3, 2025 | 6.73 | 6.81 | 6.32 | 6.35 | 6.35 | -6.48% | 58,521 |
| Sep 2, 2025 | 6.43 | 6.79 | 6.28 | 6.79 | 6.79 | 5.60% | 31,792 |
| Aug 29, 2025 | 6.63 | 6.72 | 6.37 | 6.43 | 6.43 | -2.87% | 18,074 |
| Aug 28, 2025 | 6.60 | 6.67 | 6.42 | 6.62 | 6.62 | 1.53% | 21,545 |
| Aug 27, 2025 | 6.52 | 6.76 | 6.39 | 6.52 | 6.52 | 0.62% | 56,556 |
| Aug 26, 2025 | 6.58 | 6.61 | 6.39 | 6.48 | 6.48 | -1.07% | 41,708 |
| Aug 25, 2025 | 7.03 | 7.03 | 6.45 | 6.55 | 6.55 | -6.96% | 45,396 |
| Aug 22, 2025 | 6.58 | 7.20 | 6.54 | 7.04 | 7.04 | 8.81% | 57,667 |
| Aug 21, 2025 | 6.42 | 6.68 | 6.13 | 6.47 | 6.47 | 0.47% | 58,069 |
| Aug 20, 2025 | 6.59 | 6.74 | 6.30 | 6.44 | 6.44 | -2.28% | 35,149 |
| Aug 19, 2025 | 6.82 | 7.01 | 6.35 | 6.59 | 6.59 | -3.23% | 81,690 |
| Aug 18, 2025 | 7.03 | 7.28 | 6.66 | 6.81 | 6.81 | -3.13% | 73,490 |
| Aug 15, 2025 | 6.78 | 7.16 | 6.57 | 7.03 | 7.03 | 0.57% | 78,755 |
| Aug 14, 2025 | 7.00 | 7.19 | 6.55 | 6.99 | 6.99 | -1.20% | 84,413 |
| Aug 13, 2025 | 6.90 | 7.19 | 6.67 | 7.08 | 7.08 | 4.81% | 125,207 |
| Aug 12, 2025 | 6.77 | 7.07 | 6.49 | 6.75 | 6.75 | 5.30% | 114,249 |
| Aug 11, 2025 | 7.08 | 7.08 | 6.00 | 6.41 | 6.41 | -7.64% | 261,109 |
| Aug 8, 2025 | 8.94 | 8.94 | 6.77 | 6.94 | 6.94 | -29.26% | 220,165 |
| Aug 7, 2025 | 10.22 | 10.54 | 9.80 | 9.81 | 9.81 | -4.01% | 54,585 |
| Aug 6, 2025 | 9.62 | 10.47 | 9.62 | 10.22 | 10.22 | 7.81% | 27,762 |
| Aug 5, 2025 | 9.73 | 9.96 | 9.30 | 9.48 | 9.48 | -2.77% | 15,393 |
| Aug 4, 2025 | 9.51 | 9.85 | 9.33 | 9.75 | 9.75 | 2.63% | 41,540 |
| Aug 1, 2025 | 9.72 | 9.86 | 9.26 | 9.50 | 9.50 | -5.75% | 41,681 |
| Jul 31, 2025 | 10.17 | 10.42 | 9.91 | 10.08 | 10.08 | -2.51% | 23,613 |
| Jul 30, 2025 | 10.06 | 10.62 | 9.98 | 10.34 | 10.34 | 3.71% | 18,600 |
| Jul 29, 2025 | 10.60 | 10.62 | 9.80 | 9.97 | 9.97 | -6.65% | 44,668 |
| Jul 28, 2025 | 11.02 | 11.02 | 10.40 | 10.68 | 10.68 | -3.09% | 37,629 |
| Jul 25, 2025 | 11.54 | 11.54 | 10.90 | 11.02 | 11.02 | -3.33% | 16,573 |
| Jul 24, 2025 | 11.84 | 12.20 | 11.40 | 11.40 | 11.40 | -4.20% | 24,326 |
| Jul 23, 2025 | 12.00 | 12.20 | 11.64 | 11.90 | 11.90 | 1.10% | 41,168 |
| Jul 22, 2025 | 10.55 | 12.18 | 10.55 | 11.77 | 11.77 | 13.06% | 79,131 |
| Jul 21, 2025 | 10.46 | 11.24 | 10.24 | 10.41 | 10.41 | -2.25% | 80,223 |
| Jul 18, 2025 | 11.93 | 11.93 | 10.20 | 10.65 | 10.65 | -10.95% | 136,155 |