Stockscreener 앱 받기
5.00
0.20%
0.010
시장 영업 전:
5.06
0.06
+1.20%
Allbirds Inc 주식 (BIRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $5.39 | $4.96 | $0.43 | 95,882.0 | +0.20% |
| 2025-12-03 | $5.40 | $4.96 | $0.44 | 85,173.0 | -0.60% |
| 2025-12-02 | $5.09 | $4.76 | $0.33 | 56,244.0 | -1.38% |
| 2025-12-01 | $5.20 | $5.00 | $0.20 | 55,619.0 | +0.59% |
| 2025-11-28 | $5.20 | $4.93 | $0.2694 | 16,078.0 | +1.20% |
| 2025-11-26 | $5.27 | $4.90 | $0.37 | 75,860.0 | -0.60% |
| 2025-11-25 | $5.28 | $4.83 | $0.45 | 74,592.0 | +3.93% |
| 2025-11-24 | $4.84 | $4.51 | $0.33 | 77,319.0 | +7.56% |
| 2025-11-21 | $4.81 | $4.46 | $0.35 | 143,409.0 | +2.74% |
| 2025-11-20 | $4.73 | $4.38 | $0.35 | 93,973.0 | -0.11% |
| 2025-11-19 | $4.83 | $4.38 | $0.4525 | 64,576.0 | -7.88% |
| 2025-11-18 | $5.06 | $4.53 | $0.5299 | 125,627.0 | -2.66% |
| 2025-11-17 | $5.53 | $4.82 | $0.71 | 82,781.0 | -3.17% |
| 2025-11-14 | $5.53 | $5.00 | $0.53 | 84,596.0 | -8.84% |
| 2025-11-13 | $6.06 | $5.39 | $0.67 | 65,119.0 | -6.42% |
| 2025-11-12 | $6.22 | $5.81 | $0.4099 | 72,816.0 | -0.50% |
| 2025-11-11 | $6.25 | $5.92 | $0.33 | 77,886.0 | -0.67% |
| 2025-11-10 | $6.30 | $5.90 | $0.40 | 115,123.0 | -0.17% |
| 2025-11-07 | $7.47 | $5.91 | $1.56 | 242,971.0 | -21.16% |
| 2025-11-06 | $8.30 | $7.58 | $0.72 | 51,637.0 | -8.20% |
| 2025-11-05 | $8.33 | $7.89 | $0.44 | 34,225.0 | +1.84% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.40 | $4.76 | $0.64 | 388,800.0 | -1.19% |
| 2025-11 | $9.00 | $4.38 | $4.62 | 1,625,770.0 | -43.78% |
| 2025-10 | $9.20 | $5.60 | $3.60 | 1,463,596.0 | +58.73% |
| 2025-09 | $6.81 | $5.64 | $1.17 | 1,117,402.0 | -11.82% |
| 2025-08 | $10.54 | $6.00 | $4.54 | 1,548,562.0 | -36.21% |
| 2025-07 | $12.55 | $9.80 | $2.75 | 1,114,300.0 | -5.17% |
| 2025-06 | $12.85 | $6.81 | $6.04 | 2,410,164.0 | +50.78% |
| 2025-05 | $7.38 | $4.93 | $2.45 | 731,463.0 | +39.88% |
| 2025-04 | $7.04 | $3.93 | $3.11 | 1,319,646.0 | -21.74% |
| 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% |
2.21%
0.88%
자본화:
|
볼륨(24시간):