Get the Stockscreener App
5.285
11.47%
-0.685
After Hours:
5.30
0.015
+0.28%
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 April 04, 2025, is $5.285.
- 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 1,067% to $5.285 now.
- The 52-week high stock price for BIRD is $18.33, representing a 246.91% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for BIRD is $5.0725, indicating a -4.02% decrease from the current share price, occurred on March 13, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $5.92 | $5.14 | $0.7799 | 113,242.0 | -11.47% |
| Apr 03, 2025 | $6.31 | $5.80 | $0.5142 | 128,565.0 | -12.21% |
| Apr 02, 2025 | $7.04 | $6.34 | $0.70 | 47,231.0 | +5.10% |
| Apr 01, 2025 | $6.64 | $6.29 | $0.346 | 39,607.0 | +0.47% |
| Mar 31, 2025 | $6.49 | $5.86 | $0.6261 | 75,110.0 | +5.57% |
| Mar 28, 2025 | $6.16 | $5.92 | $0.2352 | 29,027.0 | +0.49% |
| Mar 27, 2025 | $6.17 | $5.98 | $0.19 | 21,290.0 | +0.50% |
| Mar 26, 2025 | $6.18 | $5.90 | $0.28 | 25,117.0 | -0.33% |
| Mar 25, 2025 | $6.15 | $5.81 | $0.34 | 42,652.0 | +2.89% |
| Mar 24, 2025 | $6.00 | $5.19 | $0.81 | 91,459.0 | +14.59% |
| Mar 21, 2025 | $5.27 | $5.08 | $0.19 | 43,428.0 | -3.20% |
| Mar 20, 2025 | $5.53 | $5.28 | $0.25 | 22,400.0 | -1.30% |
| Mar 19, 2025 | $5.46 | $5.21 | $0.2486 | 26,501.0 | +1.32% |
| Mar 18, 2025 | $5.40 | $5.10 | $0.30 | 38,836.0 | -0.38% |
| Mar 17, 2025 | $5.58 | $5.25 | $0.33 | 34,136.0 | -0.74% |
| Mar 14, 2025 | $5.50 | $5.23 | $0.27 | 49,972.0 | +5.29% |
| Mar 13, 2025 | $5.56 | $5.07 | $0.4875 | 94,756.0 | -4.67% |
| Mar 12, 2025 | $6.45 | $5.35 | $1.10 | 193,685.0 | -13.15% |
| Mar 11, 2025 | $6.53 | $6.01 | $0.52 | 79,877.0 | -3.90% |
| Mar 10, 2025 | $6.73 | $6.37 | $0.3627 | 48,461.0 | -3.32% |
| Mar 07, 2025 | $6.64 | $6.10 | $0.54 | 17,685.0 | +4.41% |
| Mar 06, 2025 | $6.49 | $6.20 | $0.29 | 36,009.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $7.04 | $5.14 | $1.90 | 441,887.0 | -17.93% |
| 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% |
3.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):