Get the Stockscreener App
8.55
4.52%
0.37
After Hours:
8.67
0.12
+1.40%
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 06, 2025, is $8.55.
- 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 1,787% to $8.55 now.
- The 52-week high stock price for BIRD is $18.33, representing a 114.43% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for BIRD is $3.93, indicating a -54.04% 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 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% |
| May 28, 2025 | $7.37 | $6.81 | $0.5585 | 41,346.0 | -1.78% |
| May 27, 2025 | $7.36 | $6.59 | $0.77 | 69,603.0 | +10.45% |
| May 23, 2025 | $6.89 | $6.43 | $0.46 | 15,835.0 | -1.93% |
| May 22, 2025 | $6.73 | $6.05 | $0.68 | 33,852.0 | +8.90% |
| May 21, 2025 | $6.78 | $6.18 | $0.60 | 48,383.0 | -7.90% |
| May 20, 2025 | $6.90 | $6.65 | $0.25 | 28,211.0 | -2.75% |
| May 19, 2025 | $7.00 | $6.61 | $0.39 | 39,668.0 | -0.58% |
| May 16, 2025 | $7.04 | $6.43 | $0.6099 | 60,628.0 | +6.77% |
| May 15, 2025 | $6.61 | $6.41 | $0.1949 | 31,474.0 | -2.99% |
| May 14, 2025 | $6.76 | $5.60 | $1.16 | 93,957.0 | +20.72% |
| May 13, 2025 | $5.64 | $5.41 | $0.2341 | 38,644.0 | +2.21% |
| May 12, 2025 | $5.67 | $5.33 | $0.34 | 27,409.0 | +3.43% |
| May 09, 2025 | $5.50 | $5.24 | $0.26 | 12,671.0 | -2.96% |
| May 08, 2025 | $5.65 | $5.38 | $0.27 | 27,190.0 | -0.73% |
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 | $8.55 | $6.81 | $1.74 | 351,508.0 | +21.28% |
| 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% |
1.43%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):