Allbirds Inc. (BIRD)
NASDAQ: BIRD
· Real-Time Price · USD
7.08
0.09 (1.29%)
At close: Aug 15, 2025, 3:59 PM
7.03
-0.71%
After-hours: Aug 15, 2025, 04:10 PM EDT
BIRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.00 | 7.19 | 6.55 | 6.99 | 6.99 | -1.27% | 84,403 |
| 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 |
| Aug 7, 2025 | 10.22 | 10.54 | 9.80 | 9.81 | 9.81 | -4.01% | 54,600 |
| 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% | 15,400 |
| 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% | 41,700 |
| 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% | 16,600 |
| 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% | 41,200 |
| 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 |