Get the Stockscreener App
5.25
2.96%
-0.16
After Hours:
5.25
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 09, 2025, is $5.25.
- 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 1,059% to $5.25 now.
- The 52-week high stock price for BIRD is $18.33, representing a 249.22% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for BIRD is $3.93, indicating a -25.14% 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 |
|---|---|---|---|---|---|
| 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% |
| May 07, 2025 | $5.69 | $5.29 | $0.3999 | 21,379.0 | +0.55% |
| May 06, 2025 | $5.54 | $5.30 | $0.24 | 26,387.0 | +0.37% |
| May 05, 2025 | $5.47 | $5.07 | $0.40 | 43,693.0 | +3.85% |
| May 02, 2025 | $5.23 | $5.11 | $0.1201 | 19,111.0 | +2.56% |
| May 01, 2025 | $5.13 | $4.93 | $0.20 | 12,592.0 | +0.60% |
| Apr 30, 2025 | $5.04 | $4.69 | $0.3485 | 17,931.0 | +2.86% |
| Apr 29, 2025 | $5.10 | $4.90 | $0.20 | 8,115.0 | -3.92% |
| Apr 28, 2025 | $5.19 | $4.89 | $0.298 | 31,565.0 | +0.39% |
| Apr 25, 2025 | $5.33 | $4.98 | $0.3498 | 25,295.0 | -3.79% |
| Apr 24, 2025 | $5.35 | $4.98 | $0.3672 | 13,800.0 | +2.52% |
| Apr 23, 2025 | $5.41 | $4.96 | $0.4527 | 28,011.0 | +4.67% |
| Apr 22, 2025 | $4.92 | $4.58 | $0.34 | 12,500.0 | +7.42% |
| Apr 21, 2025 | $4.91 | $4.56 | $0.35 | 22,154.0 | -8.03% |
| Apr 17, 2025 | $5.05 | $4.62 | $0.43 | 20,039.0 | +8.73% |
| Apr 16, 2025 | $4.78 | $4.40 | $0.38 | 20,586.0 | -0.65% |
| Apr 15, 2025 | $4.87 | $4.50 | $0.375 | 20,080.0 | -5.14% |
| Apr 14, 2025 | $4.88 | $4.52 | $0.36 | 69,490.0 | +8.97% |
| Apr 11, 2025 | $4.61 | $4.21 | $0.404 | 100,296.0 | +1.48% |
| Apr 10, 2025 | $4.99 | $4.39 | $0.60 | 50,641.0 | -12.28% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.69 | $4.93 | $0.7599 | 175,694.0 | +4.17% |
| 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% |
0.22%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):