Get the Stockscreener App
5.00
0.00%
0.00
After Hours:
5.13
0.13
+2.60%
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 December 05, 2025, is $5.00.
- 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 1,004% to $5.00 now.
- The 52-week high stock price for BIRD is $12.85, representing a 157.00% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for BIRD is $3.93, indicating a -21.40% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $5.15 | $4.95 | $0.2003 | 28,111.0 | +0.00% |
| Dec 04, 2025 | $5.39 | $4.96 | $0.43 | 95,882.0 | +0.20% |
| Dec 03, 2025 | $5.40 | $4.96 | $0.44 | 85,173.0 | -0.60% |
| Dec 02, 2025 | $5.09 | $4.76 | $0.33 | 56,244.0 | -1.38% |
| Dec 01, 2025 | $5.20 | $5.00 | $0.20 | 55,619.0 | +0.59% |
| Nov 28, 2025 | $5.20 | $4.93 | $0.2694 | 16,078.0 | +1.20% |
| Nov 26, 2025 | $5.27 | $4.90 | $0.37 | 75,860.0 | -0.60% |
| Nov 25, 2025 | $5.28 | $4.83 | $0.45 | 74,592.0 | +3.93% |
| Nov 24, 2025 | $4.84 | $4.51 | $0.33 | 77,319.0 | +7.56% |
| Nov 21, 2025 | $4.81 | $4.46 | $0.35 | 143,409.0 | +2.74% |
| Nov 20, 2025 | $4.73 | $4.38 | $0.35 | 93,973.0 | -0.11% |
| Nov 19, 2025 | $4.83 | $4.38 | $0.4525 | 64,576.0 | -7.88% |
| Nov 18, 2025 | $5.06 | $4.53 | $0.5299 | 125,627.0 | -2.66% |
| Nov 17, 2025 | $5.53 | $4.82 | $0.71 | 82,781.0 | -3.17% |
| Nov 14, 2025 | $5.53 | $5.00 | $0.53 | 84,596.0 | -8.84% |
| Nov 13, 2025 | $6.06 | $5.39 | $0.67 | 65,119.0 | -6.42% |
| Nov 12, 2025 | $6.22 | $5.81 | $0.4099 | 72,816.0 | -0.50% |
| Nov 11, 2025 | $6.25 | $5.92 | $0.33 | 77,886.0 | -0.67% |
| Nov 10, 2025 | $6.30 | $5.90 | $0.40 | 115,123.0 | -0.17% |
| Nov 07, 2025 | $7.47 | $5.91 | $1.56 | 242,971.0 | -21.16% |
| Nov 06, 2025 | $8.30 | $7.58 | $0.72 | 51,637.0 | -8.20% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.40 | $4.76 | $0.64 | 349,140.0 | -1.19% |
| Nov, 2025 | $9.00 | $4.38 | $4.62 | 1,625,770.0 | -43.78% |
| Oct, 2025 | $9.20 | $5.60 | $3.60 | 1,463,596.0 | +58.73% |
| Sep, 2025 | $6.81 | $5.64 | $1.17 | 1,117,402.0 | -11.82% |
| 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% |
4.51%
17.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):