Get the Stockscreener App
7.42
1.78%
0.13
After Hours:
7.65
0.23
+3.10%
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 18, 2024, is $7.42.
- 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 1,538% to $7.42 now.
- The 52-week high stock price for BIRD is $29.00, representing a 290.84% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for BIRD is $7.25, indicating a -2.29% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Allbirds Inc (BIRD) stock in the beginning of 2023 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 18, 2024 | $7.73 | $7.36 | $0.3668 | 39,999.0 | +1.78% |
| Nov 15, 2024 | $8.03 | $7.25 | $0.778 | 97,671.0 | -9.55% |
| Nov 14, 2024 | $8.45 | $8.06 | $0.3923 | 43,240.0 | -3.01% |
| Nov 13, 2024 | $8.59 | $8.04 | $0.545 | 79,147.0 | +3.36% |
| Nov 12, 2024 | $8.20 | $7.66 | $0.5378 | 130,937.0 | +0.63% |
| Nov 11, 2024 | $8.57 | $7.65 | $0.9245 | 133,503.0 | +0.50% |
| Nov 08, 2024 | $8.95 | $7.87 | $1.08 | 259,341.0 | -8.83% |
| Nov 07, 2024 | $10.32 | $8.56 | $1.76 | 352,559.0 | -21.72% |
| Nov 06, 2024 | $11.82 | $10.89 | $0.93 | 103,346.0 | -1.94% |
| Nov 05, 2024 | $11.68 | $11.10 | $0.573 | 34,914.0 | +2.34% |
| Nov 04, 2024 | $11.21 | $10.94 | $0.27 | 18,086.0 | +0.36% |
| Nov 01, 2024 | $11.35 | $11.03 | $0.32 | 19,269.0 | +0.27% |
| Oct 31, 2024 | $11.17 | $10.88 | $0.29 | 32,396.0 | -2.13% |
| Oct 30, 2024 | $11.65 | $11.07 | $0.5813 | 32,461.0 | +1.17% |
| Oct 29, 2024 | $11.57 | $11.11 | $0.464 | 25,240.0 | -5.43% |
| Oct 28, 2024 | $12.12 | $10.44 | $1.68 | 111,716.0 | +12.84% |
| Oct 25, 2024 | $10.51 | $10.23 | $0.28 | 66,837.0 | +0.38% |
| Oct 24, 2024 | $10.43 | $10.10 | $0.33 | 111,376.0 | +1.27% |
| Oct 23, 2024 | $10.37 | $10.21 | $0.16 | 108,253.0 | +0.20% |
| Oct 22, 2024 | $10.30 | $9.96 | $0.345 | 67,650.0 | +2.09% |
| Oct 21, 2024 | $10.41 | $9.80 | $0.61 | 74,846.0 | +2.45% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.82 | $7.25 | $4.57 | 1,352,011.0 | -32.73% |
| 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% |
Allbirds Inc Stock (BIRD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $64.80 | $42.80 | $22.00 | 1,835,736.7 | -15.97% |
| Nov, 2022 | $71.60 | $50.00 | $21.60 | 1,873,329.6 | -16.28% |
| Oct, 2022 | $70.40 | $58.20 | $12.20 | 1,204,635.2 | +13.16% |
| Sep, 2022 | $85.50 | $56.69 | $28.81 | 1,545,415.8 | -26.03% |
| Aug, 2022 | $114.8 | $79.62 | $35.18 | 2,488,606.4 | -20.04% |
| Jul, 2022 | $111.6 | $74.80 | $36.80 | 1,862,403.1 | +30.79% |
| Jun, 2022 | $121.2 | $72.90 | $48.30 | 3,425,034.1 | -28.02% |
| May, 2022 | $122.4 | $74.20 | $48.20 | 3,170,965.3 | +7.48% |
| Apr, 2022 | $135.0 | $95.00 | $40.00 | 1,831,427.1 | -15.47% |
| Mar, 2022 | $158.0 | $101.0 | $57.00 | 3,282,527.1 | -23.73% |
| Feb, 2022 | $258.0 | $149.2 | $108.8 | 1,606,910.2 | -36.25% |
| Jan, 2022 | $335.6 | $220.0 | $115.6 | 1,460,176.8 | -18.04% |
0.27%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):