Allbirds Inc. (BIRD)
NASDAQ: BIRD
· Real-Time Price · USD
6.26
-0.25 (-3.77%)
At close: Sep 05, 2025, 3:59 PM
6.39
2.08%
After-hours: Sep 05, 2025, 07:38 PM EDT
BIRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.45 | 6.53 | 6.23 | 6.26 | 6.26 | -3.84% | 30,100 |
| Sep 4, 2025 | 6.41 | 6.57 | 6.30 | 6.51 | 6.51 | 2.52% | 42,786 |
| Sep 3, 2025 | 6.73 | 6.81 | 6.32 | 6.35 | 6.35 | -6.48% | 58,900 |
| 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% | 18,100 |
| 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% | 56,600 |
| 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% | 45,400 |
| 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% | 81,700 |
| Aug 18, 2025 | 7.03 | 7.28 | 6.66 | 6.81 | 6.81 | -3.13% | 73,500 |
| 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 | -1.27% | 84,413 |
| Aug 13, 2025 | 6.90 | 7.19 | 6.67 | 7.08 | 7.08 | 4.89% | 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 |