Get the Stockscreener App
2.38
0.42%
0.010
Pre-market:
2.44
0.06
+2.52%
Smartbird Inc Stock (BIRD) Price History
The historical daily chart and data for Smartbird Inc stock (BIRD), show that the latest closing stock price as of September 24, 2026, is $2.38.
- Smartbird Inc all-time high stock price is $32.44, occurred on November 03, 2021.
- The lowest Smartbird Inc stock price recorded was $0.453 on July 02, 2024. Since then, Smartbird Inc's stock price has risen over 425.39% to $2.38 now.
- The 52-week high stock price for BIRD is $24.31, representing a 921.43% increase from the current share price, occurred on April 15, 2026.
- The 52-week low stock price for BIRD is $2.15, indicating a -9.66% decrease from the current share price, occurred on March 31, 2026.
- The closing price of Smartbird 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $2.44 | $2.33 | $0.11 | 342,642.0 | +0.42% |
| Sep 23, 2026 | $2.40 | $2.34 | $0.06 | 158,377.0 | +0.42% |
| Sep 22, 2026 | $2.42 | $2.35 | $0.07 | 146,956.0 | -0.42% |
| Sep 21, 2026 | $2.42 | $2.29 | $0.125 | 227,414.0 | +3.04% |
| Sep 18, 2026 | $2.44 | $2.24 | $0.20 | 734,562.0 | -5.74% |
| Sep 17, 2026 | $2.47 | $2.40 | $0.0699 | 164,198.0 | +2.95% |
| Sep 16, 2026 | $2.43 | $2.32 | $0.11 | 197,595.0 | +0.64% |
| Sep 15, 2026 | $2.52 | $2.35 | $0.17 | 218,129.0 | -6.18% |
| Sep 14, 2026 | $2.55 | $2.44 | $0.11 | 181,041.0 | +2.87% |
| Sep 11, 2026 | $2.53 | $2.42 | $0.1099 | 122,668.0 | +0.41% |
| Sep 10, 2026 | $2.50 | $2.42 | $0.0849 | 175,770.0 | -1.22% |
| Sep 09, 2026 | $2.55 | $2.45 | $0.10 | 109,508.0 | -1.60% |
| Sep 08, 2026 | $2.54 | $2.47 | $0.07 | 283,840.0 | -0.79% |
| Sep 04, 2026 | $2.57 | $2.38 | $0.1897 | 378,285.0 | +2.44% |
| Sep 03, 2026 | $2.54 | $2.43 | $0.11 | 232,316.0 | +1.03% |
| Sep 02, 2026 | $2.51 | $2.33 | $0.18 | 466,092.0 | +3.62% |
| Sep 01, 2026 | $2.43 | $2.33 | $0.1004 | 432,097.0 | -4.28% |
| Aug 31, 2026 | $2.56 | $2.45 | $0.11 | 284,229.0 | -3.35% |
| Aug 28, 2026 | $2.74 | $2.47 | $0.269 | 728,988.0 | -8.30% |
| Aug 27, 2026 | $3.14 | $2.35 | $0.785 | 6,976,766.0 | +16.39% |
| Aug 26, 2026 | $2.45 | $2.36 | $0.09 | 136,489.0 | +0.42% |
Smartbird Inc Stock (BIRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smartbird 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 Smartbird Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartbird Inc Stock (BIRD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $2.57 | $2.24 | $0.33 | 4,914,132.0 | -3.05% |
| Aug, 2026 | $3.14 | $2.19 | $0.95 | 14,198,622.0 | +11.59% |
| Jul, 2026 | $4.35 | $2.20 | $2.15 | 7,522,895.0 | -45.00% |
| Jun, 2026 | $7.75 | $3.61 | $4.14 | 81,876,423.0 | -2.91% |
| May, 2026 | $6.68 | $3.69 | $2.99 | 9,997,217.0 | -36.62% |
| 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% |
Smartbird 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% |
Smartbird 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% |
1.01%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):