Allbirds Inc. (BIRD)
NASDAQ: BIRD
· Real-Time Price · USD
5.74
-0.02 (-0.35%)
At close: Sep 26, 2025, 3:59 PM
5.87
2.26%
After-hours: Sep 26, 2025, 05:57 PM EDT
BIRD 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% | 72,762 |
| Sep 25, 2025 | 6.00 | 6.02 | 5.68 | 5.76 | 5.76 | -5.11% | 98,206 |
| Sep 24, 2025 | 6.10 | 6.29 | 6.05 | 6.07 | 6.07 | 0.00% | 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% | 73,100 |
| Sep 18, 2025 | 6.14 | 6.20 | 6.00 | 6.00 | 6.00 | -1.48% | 34,400 |
| Sep 17, 2025 | 6.03 | 6.38 | 6.03 | 6.09 | 6.09 | 1.33% | 41,700 |
| 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% | 66,500 |
| Sep 5, 2025 | 6.45 | 6.53 | 6.23 | 6.26 | 6.26 | -3.84% | 30,368 |
| 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 |