NASDAQ : BIRD
Allbirds, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 1.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 23.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Allbirds, Inc. (BIRD) closed at 1.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.11 | 2.125 | 1.93 | 1.95 | 342,172 | -8.02% |
| 2026-10-29 | 2.11 | 2.19 | 2.11 | 2.12 | 153,982 | -0.93% |
| 2026-10-28 | 2.14 | 2.15 | 2.05 | 2.14 | 131,640 | +1.42% |
| 2026-10-27 | 2.15 | 2.21 | 2.05 | 2.11 | 580,900 | -1.86% |
| 2026-10-26 | 2.26 | 2.29 | 2.15 | 2.15 | 238,925 | -6.11% |
| 2026-10-23 | 2.27 | 2.32 | 2.24 | 2.29 | 143,855 | -0.43% |
| 2026-10-22 | 2.43 | 2.54 | 2.27 | 2.3 | 319,591 | -4.96% |
| 2026-10-21 | 2.31 | 2.43 | 2.285 | 2.42 | 278,398 | +5.22% |
| 2026-10-20 | 2.32 | 2.385 | 2.292 | 2.3 | 121,714 | -1.29% |
| 2026-10-19 | 2.38 | 2.41 | 2.33 | 2.33 | 139,131 | -1.89% |
| 2026-10-16 | 2.39 | 2.41 | 2.31 | 2.375 | 239,910 | +0.64% |
| 2026-10-15 | 2.35 | 2.44 | 2.34 | 2.36 | 255,832 | +0.21% |
| 2026-10-14 | 2.47 | 2.47 | 2.35 | 2.355 | 175,773 | -6.55% |
| 2026-10-13 | 2.84 | 2.84 | 2.51 | 2.52 | 386,312 | -11.89% |
| 2026-10-12 | 2.94 | 2.94 | 2.78 | 2.86 | 225,347 | -2.39% |
| 2026-10-09 | 2.93 | 3 | 2.89 | 2.93 | 212,591 | +1.74% |
| 2026-10-08 | 3.01 | 3.046 | 2.71 | 2.88 | 582,003 | -5.88% |
| 2026-10-07 | 3.15 | 3.183 | 3.04 | 3.06 | 199,899 | -3.47% |
| 2026-10-06 | 3.41 | 3.43 | 3.14 | 3.17 | 463,639 | -7.04% |
| 2026-10-05 | 3.47 | 3.51 | 3.29 | 3.41 | 428,989 | +1.34% |
| 2026-10-02 | 3.51 | 3.89 | 3.32 | 3.365 | 1,900,322 | -3.58% |
| 2026-10-01 | 2.57 | 3.6 | 2.51 | 3.49 | 4,072,502 | +33.72% |
| 2026-09-30 | 2.34 | 2.64 | 2.33 | 2.61 | 791,526 | +11.54% |
| 2026-09-29 | 2.33 | 2.37 | 2.3 | 2.34 | 114,945 | +0.43% |
| 2026-09-28 | 2.32 | 2.38 | 2.29 | 2.33 | 204,394 | +0.43% |
| 2026-09-25 | 2.38 | 2.38 | 2.3 | 2.32 | 245,967 | -2.52% |
| 2026-09-24 | 2.33 | 2.44 | 2.33 | 2.38 | 347,772 | +0.42% |
| 2026-09-23 | 2.38 | 2.4 | 2.34 | 2.37 | 158,586 | +0.42% |
| 2026-09-22 | 2.4 | 2.42 | 2.35 | 2.36 | 147,613 | -0.42% |
| 2026-09-21 | 2.3 | 2.415 | 2.29 | 2.37 | 245,701 | +3.04% |
| 2026-09-18 | 2.4 | 2.44 | 2.24 | 2.3 | 741,100 | -5.74% |
| 2026-09-17 | 2.43 | 2.47 | 2.4 | 2.44 | 164,254 | +2.95% |
| 2026-09-16 | 2.43 | 2.43 | 2.32 | 2.37 | 198,370 | +0.64% |
| 2026-09-15 | 2.52 | 2.52 | 2.35 | 2.355 | 219,248 | -6.18% |
| 2026-09-14 | 2.45 | 2.55 | 2.44 | 2.51 | 181,072 | +2.87% |
| 2026-09-11 | 2.43 | 2.53 | 2.42 | 2.44 | 127,282 | +0.41% |
| 2026-09-10 | 2.42 | 2.5 | 2.415 | 2.43 | 176,190 | -1.22% |
| 2026-09-09 | 2.5 | 2.55 | 2.45 | 2.46 | 109,829 | -1.60% |
| 2026-09-08 | 2.47 | 2.54 | 2.47 | 2.5 | 288,926 | -0.79% |
| 2026-09-04 | 2.49 | 2.57 | 2.38 | 2.52 | 378,838 | +2.44% |
| 2026-09-03 | 2.47 | 2.54 | 2.43 | 2.46 | 237,197 | +1.03% |
| 2026-09-02 | 2.33 | 2.51 | 2.33 | 2.435 | 466,380 | +3.62% |
| 2026-09-01 | 2.41 | 2.43 | 2.33 | 2.35 | 433,675 | -4.28% |
| 2026-08-31 | 2.5 | 2.56 | 2.45 | 2.455 | 290,205 | -3.35% |
| 2026-08-28 | 2.7 | 2.74 | 2.471 | 2.54 | 731,411 | -8.30% |
| 2026-08-27 | 2.41 | 3.14 | 2.355 | 2.77 | 7,042,127 | +16.39% |
| 2026-08-26 | 2.39 | 2.45 | 2.36 | 2.38 | 137,203 | +0.42% |
| 2026-08-25 | 2.46 | 2.46 | 2.35 | 2.37 | 218,699 | -1.66% |
| 2026-08-24 | 2.44 | 2.53 | 2.38 | 2.41 | 323,741 | -1.63% |
| 2026-08-21 | 2.25 | 2.48 | 2.24 | 2.45 | 529,930 | +13.43% |
| 2026-08-20 | 2.44 | 2.475 | 2.342 | 2.47 | 482,949 | +2.92% |
| 2026-08-19 | 2.41 | 2.5 | 2.38 | 2.4 | 260,900 | -0.41% |
| 2026-08-18 | 2.48 | 2.6 | 2.41 | 2.41 | 384,083 | -2.82% |
| 2026-08-17 | 2.56 | 2.61 | 2.46 | 2.48 | 282,766 | -2.75% |
| 2026-08-14 | 2.62 | 2.64 | 2.52 | 2.55 | 180,200 | -3.41% |
| 2026-08-13 | 2.58 | 2.655 | 2.455 | 2.64 | 377,539 | +3.13% |
| 2026-08-12 | 2.59 | 2.71 | 2.55 | 2.56 | 358,108 | +0.79% |
| 2026-08-11 | 2.51 | 2.62 | 2.46 | 2.54 | 339,543 | -1.55% |
| 2026-08-10 | 2.56 | 2.6 | 2.43 | 2.58 | 420,020 | +1.98% |
| 2026-08-07 | 2.44 | 2.54 | 2.4 | 2.53 | 418,221 | +5.42% |
| 2026-08-06 | 2.3 | 2.43 | 2.28 | 2.4 | 619,150 | +3.00% |
| 2026-08-05 | 2.26 | 2.365 | 2.2 | 2.33 | 279,445 | +2.64% |
| 2026-08-04 | 2.28 | 2.36 | 2.25 | 2.27 | 437,963 | +0.89% |
| 2026-08-03 | 2.22 | 2.28 | 2.19 | 2.25 | 237,116 | +1.35% |
| 2026-07-31 | 2.32 | 2.38 | 2.2 | 2.22 | 204,209 | -3.48% |
| 2026-07-30 | 2.21 | 2.32 | 2.2 | 2.3 | 274,375 | +4.07% |
| 2026-07-29 | 2.35 | 2.37 | 2.2 | 2.21 | 303,566 | -7.14% |
| 2026-07-28 | 2.45 | 2.46 | 2.28 | 2.38 | 398,370 | -5.18% |
| 2026-07-27 | 2.5 | 2.55 | 2.45 | 2.51 | 163,126 | +2.03% |
| 2026-07-24 | 2.61 | 2.61 | 2.42 | 2.46 | 213,399 | -3.91% |
| 2026-07-23 | 2.71 | 2.8 | 2.55 | 2.56 | 350,257 | -7.25% |
| 2026-07-22 | 2.73 | 2.88 | 2.68 | 2.76 | 421,274 | +0.73% |
| 2026-07-21 | 2.63 | 2.75 | 2.62 | 2.74 | 266,369 | +3.79% |
| 2026-07-20 | 2.72 | 2.8 | 2.64 | 2.64 | 304,780 | -2.22% |
| 2026-07-17 | 2.83 | 2.886 | 2.675 | 2.7 | 392,156 | -5.26% |
| 2026-07-16 | 2.95 | 2.99 | 2.85 | 2.85 | 260,865 | -3.72% |
| 2026-07-15 | 2.97 | 3.13 | 2.945 | 2.96 | 309,723 | +0.34% |
| 2026-07-14 | 2.96 | 3.04 | 2.85 | 2.95 | 301,306 | -1.67% |
| 2026-07-13 | 3.14 | 3.16 | 2.953 | 3 | 331,320 | -4.15% |
| 2026-07-10 | 3.47 | 3.47 | 2.91 | 3.13 | 671,301 | -9.54% |
| 2026-07-09 | 3.49 | 3.59 | 3.44 | 3.46 | 308,043 | -0.29% |
| 2026-07-08 | 3.43 | 3.49 | 3.33 | 3.47 | 247,702 | +0.00% |
| 2026-07-07 | 3.77 | 3.82 | 3.45 | 3.47 | 384,067 | -7.22% |
| 2026-07-06 | 3.81 | 3.84 | 3.68 | 3.74 | 436,419 | -2.86% |
| 2026-07-02 | 4.12 | 4.35 | 3.845 | 3.85 | 676,647 | -4.23% |
| 2026-07-01 | 3.99 | 4.18 | 3.96 | 4.02 | 428,363 | +0.50% |
| 2026-06-30 | 4.2 | 4.273 | 3.93 | 4 | 803,017 | -6.76% |
| 2026-06-29 | 4.46 | 4.54 | 4.08 | 4.29 | 729,133 | -2.72% |
| 2026-06-26 | 4.28 | 4.49 | 4.01 | 4.41 | 1,214,746 | +3.04% |
| 2026-06-25 | 4.91 | 5.07 | 4 | 4.28 | 1,533,415 | -12.11% |
| 2026-06-24 | 5.294 | 5.74 | 4.8 | 4.87 | 1,712,204 | -4.88% |
| 2026-06-23 | 5.26 | 5.63 | 4.95 | 5.12 | 1,636,934 | -7.08% |
| 2026-06-22 | 6.175 | 7.75 | 5.45 | 5.51 | 11,091,819 | -7.71% |
| 2026-06-18 | 6.43 | 6.59 | 5.77 | 5.97 | 13,521,423 | +8.94% |
| 2026-06-17 | 3.84 | 6.9 | 3.84 | 5.48 | 47,781,449 | +39.09% |
| 2026-06-16 | 3.87 | 4.04 | 3.77 | 3.94 | 366,153 | +2.60% |
| 2026-06-15 | 3.79 | 4.115 | 3.75 | 3.84 | 332,622 | +4.92% |
| 2026-06-12 | 3.82 | 3.885 | 3.65 | 3.66 | 196,077 | -5.67% |
| 2026-06-11 | 3.73 | 3.96 | 3.61 | 3.88 | 226,337 | +2.92% |
| 2026-06-10 | 3.81 | 3.971 | 3.72 | 3.77 | 166,190 | -4.07% |
| 2026-06-09 | 4.03 | 4.27 | 3.88 | 3.93 | 302,841 | -2.96% |
| 2026-06-08 | 3.91 | 4.12 | 3.85 | 4.05 | 199,520 | +5.74% |
| 2026-06-05 | 4.11 | 4.16 | 3.83 | 3.83 | 260,922 | -7.26% |
| 2026-06-04 | 4.1 | 4.36 | 4.03 | 4.13 | 200,451 | +0.73% |
| 2026-06-03 | 4.43 | 4.45 | 3.985 | 4.1 | 396,069 | -7.45% |
| 2026-06-02 | 4.18 | 4.84 | 4.09 | 4.43 | 716,994 | +5.98% |
| 2026-06-01 | 4.12 | 4.44 | 4.09 | 4.18 | 343,805 | +1.46% |
| 2026-05-29 | 4.2 | 4.25 | 4 | 4.12 | 307,833 | -3.51% |
| 2026-05-28 | 3.82 | 4.37 | 3.82 | 4.27 | 727,648 | +8.10% |
| 2026-05-27 | 3.82 | 4.02 | 3.69 | 3.95 | 457,736 | +3.13% |
| 2026-05-26 | 3.92 | 4.03 | 3.72 | 3.83 | 588,525 | -0.26% |
| 2026-05-22 | 4.18 | 4.2 | 3.815 | 3.84 | 352,586 | -7.69% |
| 2026-05-21 | 3.99 | 4.16 | 3.801 | 4.16 | 489,311 | +4.26% |
| 2026-05-20 | 4.01 | 4.2 | 3.86 | 3.99 | 315,735 | -0.50% |
| 2026-05-19 | 4.04 | 4.12 | 3.93 | 4.01 | 448,204 | -0.25% |
| 2026-05-18 | 4.14 | 4.31 | 4.02 | 4.02 | 588,271 | -8.84% |
| 2026-05-15 | 4.33 | 4.85 | 4.23 | 4.41 | 514,694 | -2.22% |
| 2026-05-14 | 4.69 | 4.81 | 4.405 | 4.51 | 608,821 | -2.59% |
| 2026-05-13 | 5.14 | 5.17 | 4.62 | 4.63 | 498,480 | -9.92% |
| 2026-05-12 | 5.38 | 5.43 | 5.02 | 5.14 | 435,090 | -3.75% |