Get the Stockscreener App
8.14
5.35%
-0.46
After Hours:
5.65
-2.49
-30.59%
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 November 04, 2025, is $8.14.
- 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 1,697% to $8.14 now.
- The 52-week high stock price for BIRD is $12.85, representing a 57.86% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for BIRD is $3.93, indicating a -51.72% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $8.50 | $8.02 | $0.48 | 49,665.0 | -5.35% |
| Nov 03, 2025 | $9.00 | $8.46 | $0.545 | 76,969.0 | -4.44% |
| Oct 31, 2025 | $9.20 | $8.52 | $0.6765 | 130,850.0 | +7.27% |
| Oct 30, 2025 | $9.08 | $7.50 | $1.58 | 237,976.0 | +12.62% |
| Oct 29, 2025 | $7.90 | $6.89 | $1.01 | 142,387.0 | +4.20% |
| Oct 28, 2025 | $7.50 | $6.56 | $0.94 | 87,083.0 | +7.20% |
| Oct 27, 2025 | $6.93 | $6.59 | $0.3367 | 24,408.0 | -1.62% |
| Oct 24, 2025 | $7.20 | $6.76 | $0.44 | 35,879.0 | -3.83% |
| Oct 23, 2025 | $7.09 | $6.57 | $0.52 | 27,706.0 | +4.14% |
| Oct 22, 2025 | $6.86 | $6.45 | $0.41 | 58,775.0 | -0.88% |
| Oct 21, 2025 | $7.11 | $6.64 | $0.47 | 59,019.0 | -3.80% |
| Oct 20, 2025 | $7.62 | $6.95 | $0.67 | 76,838.0 | +2.90% |
| Oct 17, 2025 | $6.91 | $6.20 | $0.7099 | 66,632.0 | +10.22% |
| Oct 16, 2025 | $6.46 | $6.18 | $0.2704 | 31,738.0 | -0.95% |
| Oct 15, 2025 | $6.62 | $5.94 | $0.6802 | 42,118.0 | -2.77% |
| Oct 14, 2025 | $6.57 | $6.15 | $0.42 | 53,907.0 | +5.01% |
| Oct 13, 2025 | $6.29 | $5.91 | $0.3759 | 27,395.0 | +4.92% |
| Oct 10, 2025 | $6.32 | $5.85 | $0.4656 | 54,251.0 | -5.75% |
| Oct 09, 2025 | $6.48 | $6.17 | $0.31 | 31,483.0 | -2.03% |
| Oct 08, 2025 | $6.49 | $6.11 | $0.38 | 26,247.0 | +4.24% |
| Oct 07, 2025 | $6.41 | $5.92 | $0.49 | 44,336.0 | -3.01% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.00 | $8.02 | $0.98 | 176,299.0 | -9.56% |
| 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% |
0.04%
1.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):