Stockscreener 앱 받기
5.285
11.47%
-0.685
시간 외 거래:
5.19
-0.095
-1.80%
Allbirds Inc 주식 (BIRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $5.92 | $5.14 | $0.7799 | 113,242.0 | -11.47% |
| 2025-04-03 | $6.31 | $5.80 | $0.5142 | 128,565.0 | -12.21% |
| 2025-04-02 | $7.04 | $6.34 | $0.70 | 47,231.0 | +5.10% |
| 2025-04-01 | $6.64 | $6.29 | $0.346 | 39,607.0 | +0.47% |
| 2025-03-31 | $6.49 | $5.86 | $0.6261 | 75,110.0 | +5.57% |
| 2025-03-28 | $6.16 | $5.92 | $0.2352 | 29,027.0 | +0.49% |
| 2025-03-27 | $6.17 | $5.98 | $0.19 | 21,290.0 | +0.50% |
| 2025-03-26 | $6.18 | $5.90 | $0.28 | 25,117.0 | -0.33% |
| 2025-03-25 | $6.15 | $5.81 | $0.34 | 42,652.0 | +2.89% |
| 2025-03-24 | $6.00 | $5.19 | $0.81 | 91,459.0 | +14.59% |
| 2025-03-21 | $5.27 | $5.08 | $0.19 | 43,428.0 | -3.20% |
| 2025-03-20 | $5.53 | $5.28 | $0.25 | 22,400.0 | -1.30% |
| 2025-03-19 | $5.46 | $5.21 | $0.2486 | 26,501.0 | +1.32% |
| 2025-03-18 | $5.40 | $5.10 | $0.30 | 38,836.0 | -0.38% |
| 2025-03-17 | $5.58 | $5.25 | $0.33 | 34,136.0 | -0.74% |
| 2025-03-14 | $5.50 | $5.23 | $0.27 | 49,972.0 | +5.29% |
| 2025-03-13 | $5.56 | $5.07 | $0.4875 | 94,756.0 | -4.67% |
| 2025-03-12 | $6.45 | $5.35 | $1.10 | 193,685.0 | -13.15% |
| 2025-03-11 | $6.53 | $6.01 | $0.52 | 79,877.0 | -3.90% |
| 2025-03-10 | $6.73 | $6.37 | $0.3627 | 48,461.0 | -3.32% |
| 2025-03-07 | $6.64 | $6.10 | $0.54 | 17,685.0 | +4.41% |
| 2025-03-06 | $6.49 | $6.20 | $0.29 | 36,009.0 | -1.55% |
| 2025-03-05 | $6.55 | $6.23 | $0.3173 | 30,781.0 | +1.57% |
Allbirds Inc 주식 (BIRD) 연도별 가격 이력
이 심층 분석에서는 Allbirds Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allbirds Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allbirds Inc 주식 (BIRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $7.04 | $5.14 | $1.90 | 441,887.0 | -17.93% |
| 2025-03 | $6.73 | $5.07 | $1.66 | 1,092,984.0 | -1.98% |
| 2025-02 | $7.75 | $6.08 | $1.67 | 963,306.0 | +3.46% |
| 2025-01 | $7.60 | $6.09 | $1.51 | 993,116.0 | -8.90% |
Allbirds Inc 주식 (BIRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.87 | $6.77 | $2.10 | 1,375,448.0 | -10.26% |
| 2024-11 | $11.82 | $7.25 | $4.57 | 1,731,262.0 | -27.56% |
| 2024-10 | $12.12 | $9.61 | $2.51 | 1,106,782.0 | -6.53% |
| 2024-09 | $14.56 | $9.54 | $5.02 | 1,254,291.4 | -16.48% |
| 2024-08 | $18.33 | $10.00 | $8.33 | 1,055,499.0 | +13.15% |
| 2024-07 | $15.20 | $9.06 | $6.14 | 1,296,046.5 | +24.86% |
| 2024-06 | $12.60 | $10.00 | $2.60 | 1,221,257.5 | -15.18% |
| 2024-05 | $16.40 | $10.74 | $5.66 | 1,404,296.8 | -2.29% |
| 2024-04 | $15.40 | $10.70 | $4.70 | 1,433,361.5 | -13.08% |
| 2024-03 | $19.20 | $12.27 | $6.93 | 1,296,078.0 | -23.73% |
| 2024-02 | $21.20 | $17.00 | $4.20 | 572,932.3 | -5.16% |
| 2024-01 | $28.00 | $18.60 | $9.40 | 821,707.2 | -21.67% |
Allbirds Inc 주식 (BIRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.00 | $18.10 | $10.90 | 1,209,614.6 | +35.45% |
| 2023-11 | $21.40 | $12.80 | $8.60 | 1,174,233.6 | +4.58% |
| 2023-10 | $23.58 | $16.00 | $7.58 | 904,889.3 | -22.09% |
| 2023-09 | $29.10 | $21.60 | $7.50 | 768,743.6 | -13.95% |
| 2023-08 | $35.10 | $25.00 | $10.10 | 1,364,193.7 | -14.00% |
| 2023-07 | $36.60 | $23.40 | $13.20 | 1,764,485.6 | +19.05% |
| 2023-06 | $29.36 | $23.20 | $6.16 | 1,462,411.1 | +6.78% |
| 2023-05 | $27.50 | $23.00 | $4.50 | 1,296,739.5 | -5.60% |
| 2023-04 | $26.80 | $22.10 | $4.70 | 1,015,404.9 | +4.17% |
| 2023-03 | $61.80 | $20.60 | $41.20 | 4,362,626.9 | -58.04% |
| 2023-02 | $69.00 | $52.10 | $16.90 | 2,146,839.2 | +4.00% |
| 2023-01 | $56.75 | $44.20 | $12.55 | 976,207.7 | +13.64% |
3.36%
자본화:
|
볼륨(24시간):