Get the Stockscreener App
5.62
4.10%
-0.24
After Hours:
5.73
0.11
+1.96%
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 May 05, 2026, is $5.62.
- 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 1,141% to $5.62 now.
- The 52-week high stock price for BIRD is $24.31, representing a 332.56% increase from the current share price, occurred on April 15, 2026.
- The 52-week low stock price for BIRD is $2.15, indicating a -61.74% decrease from the current share price, occurred on March 31, 2026.
- The closing price of Allbirds Inc (BIRD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $5.95 | $5.50 | $0.45 | 500,468.0 | -4.10% |
| May 04, 2026 | $6.36 | $5.83 | $0.528 | 731,663.0 | -9.29% |
| May 01, 2026 | $6.68 | $6.21 | $0.47 | 502,943.0 | -0.62% |
| Apr 30, 2026 | $6.55 | $6.04 | $0.51 | 875,148.0 | -3.56% |
| Apr 29, 2026 | $6.96 | $6.50 | $0.46 | 646,041.0 | -3.16% |
| Apr 28, 2026 | $7.48 | $6.66 | $0.8199 | 1,511,848.0 | +3.88% |
| Apr 27, 2026 | $7.14 | $6.55 | $0.59 | 1,211,112.0 | -4.56% |
| Apr 24, 2026 | $8.48 | $7.02 | $1.46 | 2,072,908.0 | -12.36% |
| Apr 23, 2026 | $8.42 | $7.68 | $0.74 | 1,961,436.0 | -4.98% |
| Apr 22, 2026 | $9.25 | $7.55 | $1.70 | 4,466,994.0 | -0.82% |
| Apr 21, 2026 | $11.49 | $8.50 | $2.99 | 5,977,308.0 | -22.87% |
| Apr 20, 2026 | $12.50 | $10.79 | $1.71 | 6,566,140.0 | +2.04% |
| Apr 17, 2026 | $13.48 | $10.56 | $2.92 | 19,978,071.0 | -1.01% |
| Apr 16, 2026 | $14.44 | $10.85 | $3.59 | 30,178,843.0 | -35.79% |
| Apr 15, 2026 | $24.31 | $6.11 | $18.20 | 283,450,111.0 | +582.33% |
| Apr 14, 2026 | $2.60 | $2.39 | $0.21 | 63,190.0 | -1.58% |
| Apr 13, 2026 | $2.59 | $2.35 | $0.24 | 86,730.0 | +5.86% |
| Apr 10, 2026 | $2.51 | $2.30 | $0.2056 | 37,443.0 | -6.27% |
| Apr 09, 2026 | $2.55 | $2.43 | $0.12 | 13,560.0 | +1.59% |
| Apr 08, 2026 | $2.66 | $2.43 | $0.23 | 88,754.0 | -0.40% |
| Apr 07, 2026 | $2.68 | $2.41 | $0.2699 | 85,641.0 | -2.70% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.68 | $5.50 | $1.18 | 2,235,542.0 | -13.54% |
| Apr, 2026 | $24.31 | $2.30 | $22.01 | 360,062,685.0 | +115.95% |
| Mar, 2026 | $3.93 | $2.15 | $1.78 | 3,103,317.0 | +5.99% |
| Feb, 2026 | $3.99 | $2.64 | $1.35 | 1,419,597.0 | -27.37% |
| Jan, 2026 | $4.66 | $3.83 | $0.8299 | 946,141.0 | -4.63% |
Allbirds Inc Stock (BIRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.40 | $3.86 | $1.54 | 1,783,649.0 | -19.57% |
| 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% |
1.59%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):