Get the Stockscreener App
10.39
3.28%
0.33
After Hours:
10.49
0.10
+0.96%
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 June 27, 2025, is $10.39.
- 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 2,194% to $10.39 now.
- The 52-week high stock price for BIRD is $18.33, representing a 76.46% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for BIRD is $3.93, indicating a -62.18% 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $10.45 | $10.02 | $0.4273 | 64,583.0 | +3.28% |
| Jun 26, 2025 | $10.13 | $9.31 | $0.82 | 36,861.0 | +9.11% |
| Jun 25, 2025 | $10.07 | $8.53 | $1.54 | 154,111.0 | -3.66% |
| Jun 24, 2025 | $10.40 | $9.56 | $0.84 | 56,050.0 | -3.33% |
| Jun 23, 2025 | $10.54 | $9.34 | $1.20 | 122,529.0 | -5.71% |
| Jun 20, 2025 | $11.48 | $10.30 | $1.18 | 73,704.0 | -6.33% |
| Jun 18, 2025 | $11.48 | $10.55 | $0.9286 | 85,010.0 | +3.13% |
| Jun 17, 2025 | $11.02 | $10.20 | $0.82 | 88,510.0 | -1.45% |
| Jun 16, 2025 | $11.68 | $10.70 | $0.98 | 88,039.0 | +4.45% |
| Jun 13, 2025 | $11.67 | $10.50 | $1.17 | 126,405.0 | -10.66% |
| Jun 12, 2025 | $12.50 | $10.31 | $2.19 | 170,262.0 | +12.14% |
| Jun 11, 2025 | $12.64 | $10.10 | $2.54 | 222,014.0 | -14.24% |
| Jun 10, 2025 | $12.85 | $10.19 | $2.66 | 500,096.0 | +21.80% |
| Jun 09, 2025 | $10.23 | $8.69 | $1.54 | 256,992.0 | +18.01% |
| Jun 06, 2025 | $8.55 | $8.12 | $0.43 | 82,798.0 | +4.52% |
| Jun 05, 2025 | $8.25 | $7.88 | $0.37 | 51,365.0 | +2.51% |
| Jun 04, 2025 | $8.19 | $7.41 | $0.7788 | 66,172.0 | +7.55% |
| Jun 03, 2025 | $7.43 | $6.93 | $0.50 | 52,337.0 | +6.23% |
| Jun 02, 2025 | $7.22 | $6.81 | $0.4095 | 16,038.0 | -0.92% |
| May 30, 2025 | $7.12 | $6.80 | $0.3173 | 18,345.0 | -0.42% |
| May 29, 2025 | $7.38 | $6.82 | $0.5648 | 21,085.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $12.85 | $6.81 | $6.04 | 2,378,459.0 | +47.38% |
| 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% |
1.11%
1.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):