Get the Stockscreener App
6.26
3.77%
-0.245
After Hours:
6.30
0.04
+0.64%
Allbirds Inc Stock (BIRD) Price History
The historical daily chart and data for Allbirds Inc stock (BIRD), show that the latest closing stock price as of September 05, 2025, is $6.26.
- Allbirds Inc all-time high stock price is $32.44, occurred on November 03, 2021.
- The lowest Allbirds Inc stock price recorded was $0.453 on July 02, 2024. Since then, Allbirds Inc's stock price has risen over 1,282% to $6.26 now.
- The 52-week high stock price for BIRD is $14.56, representing a 132.59% increase from the current share price, occurred on September 11, 2024.
- The 52-week low stock price for BIRD is $3.93, indicating a -37.22% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Allbirds Inc (BIRD) stock in the beginning of 2024 was $16.29. The stock closed the year at $2.42, a loss of over -85.14% for the year.
The table below shows more information about BIRD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $6.53 | $6.23 | $0.295 | 30,302.0 | -3.77% |
| Sep 04, 2025 | $6.57 | $6.30 | $0.265 | 42,709.0 | +2.44% |
| Sep 03, 2025 | $6.81 | $6.32 | $0.49 | 58,558.0 | -6.48% |
| Sep 02, 2025 | $6.79 | $6.28 | $0.5108 | 31,713.0 | +5.60% |
| Aug 29, 2025 | $6.72 | $6.37 | $0.3497 | 17,842.0 | -2.87% |
| Aug 28, 2025 | $6.67 | $6.42 | $0.25 | 21,526.0 | +1.53% |
| Aug 27, 2025 | $6.76 | $6.38 | $0.375 | 56,555.0 | +0.62% |
| Aug 26, 2025 | $6.61 | $6.39 | $0.215 | 41,349.0 | -1.07% |
| Aug 25, 2025 | $7.03 | $6.45 | $0.58 | 45,390.0 | -6.96% |
| Aug 22, 2025 | $7.20 | $6.54 | $0.6648 | 57,343.0 | +8.81% |
| Aug 21, 2025 | $6.68 | $6.13 | $0.55 | 58,030.0 | +0.47% |
| Aug 20, 2025 | $6.74 | $6.30 | $0.4428 | 34,672.0 | -2.28% |
| Aug 19, 2025 | $7.00 | $6.35 | $0.655 | 81,681.0 | -3.23% |
| Aug 18, 2025 | $7.28 | $6.66 | $0.615 | 73,472.0 | -3.13% |
| Aug 15, 2025 | $7.16 | $6.57 | $0.59 | 78,724.0 | +0.57% |
| Aug 14, 2025 | $7.19 | $6.55 | $0.64 | 84,403.0 | -1.20% |
| Aug 13, 2025 | $7.19 | $6.67 | $0.52 | 124,407.0 | +4.81% |
| Aug 12, 2025 | $7.07 | $6.49 | $0.58 | 114,198.0 | +5.30% |
| Aug 11, 2025 | $7.08 | $6.00 | $1.08 | 261,087.0 | -7.64% |
| Aug 08, 2025 | $8.94 | $6.77 | $2.17 | 219,832.0 | -29.26% |
Allbirds Inc Stock (BIRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allbirds Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BIRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allbirds Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allbirds Inc Stock (BIRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $6.81 | $6.23 | $0.58 | 193,584.0 | -2.64% |
| Aug, 2025 | $10.54 | $6.00 | $4.54 | 1,548,562.0 | -36.21% |
| Jul, 2025 | $12.55 | $9.80 | $2.75 | 1,114,300.0 | -5.17% |
| Jun, 2025 | $12.85 | $6.81 | $6.04 | 2,410,164.0 | +50.78% |
| May, 2025 | $7.38 | $4.93 | $2.45 | 731,463.0 | +39.88% |
| Apr, 2025 | $7.04 | $3.93 | $3.11 | 1,319,646.0 | -21.74% |
| Mar, 2025 | $6.73 | $5.07 | $1.66 | 1,092,984.0 | -1.98% |
| Feb, 2025 | $7.75 | $6.08 | $1.67 | 963,306.0 | +3.46% |
| Jan, 2025 | $7.60 | $6.09 | $1.51 | 993,116.0 | -8.90% |
Allbirds Inc Stock (BIRD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.87 | $6.77 | $2.10 | 1,375,448.0 | -10.26% |
| Nov, 2024 | $11.82 | $7.25 | $4.57 | 1,731,262.0 | -27.56% |
| Oct, 2024 | $12.12 | $9.61 | $2.51 | 1,106,782.0 | -6.53% |
| Sep, 2024 | $14.56 | $9.54 | $5.02 | 1,254,291.4 | -16.48% |
| Aug, 2024 | $18.33 | $10.00 | $8.33 | 1,055,499.0 | +13.15% |
| Jul, 2024 | $15.20 | $9.06 | $6.14 | 1,296,046.5 | +24.86% |
| Jun, 2024 | $12.60 | $10.00 | $2.60 | 1,221,257.5 | -15.18% |
| May, 2024 | $16.40 | $10.74 | $5.66 | 1,404,296.8 | -2.29% |
| Apr, 2024 | $15.40 | $10.70 | $4.70 | 1,433,361.5 | -13.08% |
| Mar, 2024 | $19.20 | $12.27 | $6.93 | 1,296,078.0 | -23.73% |
| Feb, 2024 | $21.20 | $17.00 | $4.20 | 572,932.3 | -5.16% |
| Jan, 2024 | $28.00 | $18.60 | $9.40 | 821,707.2 | -21.67% |
Allbirds Inc Stock (BIRD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.00 | $18.10 | $10.90 | 1,209,614.6 | +35.45% |
| Nov, 2023 | $21.40 | $12.80 | $8.60 | 1,174,233.6 | +4.58% |
| Oct, 2023 | $23.58 | $16.00 | $7.58 | 904,889.3 | -22.09% |
| Sep, 2023 | $29.10 | $21.60 | $7.50 | 768,743.6 | -13.95% |
| Aug, 2023 | $35.10 | $25.00 | $10.10 | 1,364,193.7 | -14.00% |
| Jul, 2023 | $36.60 | $23.40 | $13.20 | 1,764,485.6 | +19.05% |
| Jun, 2023 | $29.36 | $23.20 | $6.16 | 1,462,411.1 | +6.78% |
| May, 2023 | $27.50 | $23.00 | $4.50 | 1,296,739.5 | -5.60% |
| Apr, 2023 | $26.80 | $22.10 | $4.70 | 1,015,404.9 | +4.17% |
| Mar, 2023 | $61.80 | $20.60 | $41.20 | 4,362,626.9 | -58.04% |
| Feb, 2023 | $69.00 | $52.10 | $16.90 | 2,146,839.2 | +4.00% |
| Jan, 2023 | $56.75 | $44.20 | $12.55 | 976,207.7 | +13.64% |
1.63%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):