Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
2.535
-0.075 (-2.87%)
Mar 6, 2026, 1:06 PM EST - Market open
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.60 | 2.60 | 2.50 | 2.57 | - | -1.53% | 40,762 |
| Mar 5, 2026 | 2.75 | 2.77 | 2.60 | 2.61 | 2.61 | -6.45% | 35,874 |
| Mar 4, 2026 | 2.73 | 2.88 | 2.68 | 2.79 | 2.79 | 1.09% | 51,102 |
| Mar 3, 2026 | 2.80 | 2.92 | 2.63 | 2.76 | 2.76 | -3.16% | 111,571 |
| Mar 2, 2026 | 2.77 | 2.97 | 2.76 | 2.85 | 2.85 | 0.35% | 30,482 |
| Feb 27, 2026 | 2.97 | 2.98 | 2.77 | 2.84 | 2.84 | -4.70% | 73,054 |
| Feb 26, 2026 | 2.79 | 3.01 | 2.79 | 2.98 | 2.98 | 5.67% | 81,162 |
| Feb 25, 2026 | 2.77 | 2.84 | 2.64 | 2.82 | 2.82 | 3.68% | 67,913 |
| Feb 24, 2026 | 2.92 | 2.97 | 2.65 | 2.72 | 2.72 | -6.53% | 88,197 |
| Feb 23, 2026 | 3.18 | 3.18 | 2.80 | 2.91 | 2.91 | -7.62% | 114,982 |
| Feb 20, 2026 | 3.09 | 3.36 | 3.02 | 3.15 | 3.15 | 1.29% | 102,480 |
| Feb 19, 2026 | 3.05 | 3.21 | 2.96 | 3.11 | 3.11 | 1.97% | 53,352 |
| Feb 18, 2026 | 3.03 | 3.20 | 3.03 | 3.05 | 3.05 | -0.33% | 45,814 |
| Feb 17, 2026 | 2.99 | 3.12 | 2.90 | 3.06 | 3.06 | 2.00% | 58,001 |
| Feb 13, 2026 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | -1.64% | 49,889 |
| Feb 12, 2026 | 3.17 | 3.21 | 2.97 | 3.05 | 3.05 | -3.48% | 79,239 |
| Feb 11, 2026 | 3.37 | 3.37 | 3.12 | 3.16 | 3.16 | -5.39% | 36,334 |
| Feb 10, 2026 | 3.39 | 3.51 | 3.33 | 3.34 | 3.34 | 0.30% | 26,335 |
| Feb 9, 2026 | 3.53 | 3.54 | 3.31 | 3.33 | 3.33 | -5.13% | 88,191 |
| Feb 6, 2026 | 3.51 | 3.62 | 3.42 | 3.51 | 3.51 | 0.14% | 89,122 |
| Feb 5, 2026 | 3.48 | 3.56 | 3.18 | 3.51 | 3.51 | -1.27% | 163,837 |
| Feb 4, 2026 | 3.61 | 3.68 | 3.28 | 3.55 | 3.55 | -0.28% | 80,334 |
| Feb 3, 2026 | 3.85 | 3.91 | 3.52 | 3.56 | 3.56 | -7.53% | 90,116 |
| Feb 2, 2026 | 3.92 | 3.99 | 3.83 | 3.85 | 3.85 | -1.53% | 36,271 |
| Jan 30, 2026 | 3.95 | 4.07 | 3.87 | 3.91 | 3.91 | -1.76% | 60,928 |
| Jan 29, 2026 | 3.98 | 4.19 | 3.92 | 3.98 | 3.98 | 0.25% | 50,346 |
| Jan 28, 2026 | 3.94 | 4.15 | 3.90 | 3.97 | 3.97 | 1.28% | 57,740 |
| Jan 27, 2026 | 4.03 | 4.09 | 3.87 | 3.92 | 3.92 | -2.49% | 74,945 |
| Jan 26, 2026 | 4.16 | 4.18 | 4.01 | 4.02 | 4.02 | -2.90% | 22,864 |
| Jan 23, 2026 | 4.33 | 4.36 | 4.07 | 4.14 | 4.14 | -3.72% | 30,327 |
| Jan 22, 2026 | 4.11 | 4.44 | 4.11 | 4.30 | 4.30 | 5.13% | 74,188 |
| Jan 21, 2026 | 4.00 | 4.20 | 3.94 | 4.09 | 4.09 | 2.25% | 39,125 |
| Jan 20, 2026 | 3.97 | 4.07 | 3.83 | 4.00 | 4.00 | -1.48% | 103,144 |
| Jan 16, 2026 | 4.18 | 4.20 | 4.02 | 4.06 | 4.06 | -2.87% | 22,077 |
| Jan 15, 2026 | 4.12 | 4.27 | 4.06 | 4.18 | 4.18 | 2.20% | 39,791 |
| Jan 14, 2026 | 4.32 | 4.32 | 4.05 | 4.09 | 4.09 | -4.66% | 44,256 |
| Jan 13, 2026 | 4.44 | 4.51 | 4.24 | 4.29 | 4.29 | -3.38% | 63,169 |
| Jan 12, 2026 | 4.35 | 4.61 | 4.30 | 4.44 | 4.44 | 1.60% | 44,458 |
| Jan 9, 2026 | 4.46 | 4.52 | 4.35 | 4.37 | 4.37 | -1.35% | 17,938 |
| Jan 8, 2026 | 4.43 | 4.66 | 4.41 | 4.43 | 4.43 | -0.23% | 45,573 |
| Jan 7, 2026 | 4.43 | 4.53 | 4.25 | 4.44 | 4.44 | 1.37% | 33,361 |
| Jan 6, 2026 | 4.45 | 4.59 | 4.34 | 4.38 | 4.38 | -0.68% | 56,487 |
| Jan 5, 2026 | 4.11 | 4.44 | 4.11 | 4.41 | 4.41 | 7.04% | 58,402 |
| Jan 2, 2026 | 4.12 | 4.22 | 4.06 | 4.12 | 4.12 | 0.49% | 11,686 |
| Dec 31, 2025 | 4.08 | 4.13 | 3.96 | 4.10 | 4.10 | 0.74% | 50,959 |
| Dec 30, 2025 | 3.97 | 4.30 | 3.96 | 4.07 | 4.07 | 1.50% | 73,242 |
| Dec 29, 2025 | 3.98 | 4.08 | 3.96 | 4.01 | 4.01 | -0.99% | 53,312 |
| Dec 26, 2025 | 4.06 | 4.23 | 4.00 | 4.05 | 4.05 | -0.49% | 72,955 |
| Dec 24, 2025 | 4.03 | 4.10 | 4.02 | 4.07 | 4.07 | 0.74% | 24,627 |
| Dec 23, 2025 | 4.03 | 4.06 | 3.86 | 4.04 | 4.04 | - | 120,239 |
| Dec 22, 2025 | 3.99 | 4.25 | 3.99 | 4.04 | 4.04 | 1.76% | 65,755 |
| Dec 19, 2025 | 4.13 | 4.19 | 3.96 | 3.97 | 3.97 | -2.22% | 107,823 |
| Dec 18, 2025 | 4.16 | 4.20 | 4.00 | 4.06 | 4.06 | -0.25% | 104,162 |
| Dec 17, 2025 | 4.33 | 4.36 | 4.07 | 4.07 | 4.07 | -4.01% | 125,377 |
| Dec 16, 2025 | 4.23 | 4.37 | 4.20 | 4.24 | 4.24 | -0.24% | 50,024 |
| Dec 15, 2025 | 4.64 | 4.69 | 4.17 | 4.25 | 4.25 | -6.80% | 195,471 |
| Dec 12, 2025 | 4.58 | 4.76 | 4.52 | 4.56 | 4.56 | -0.65% | 177,546 |
| Dec 11, 2025 | 4.76 | 4.89 | 4.54 | 4.59 | 4.59 | -2.75% | 112,178 |
| Dec 10, 2025 | 5.01 | 5.01 | 4.70 | 4.72 | 4.72 | -5.03% | 71,296 |
| Dec 9, 2025 | 4.92 | 5.04 | 4.84 | 4.97 | 4.97 | 1.02% | 71,365 |
| Dec 8, 2025 | 5.13 | 5.13 | 4.85 | 4.92 | 4.92 | -1.60% | 39,665 |
| Dec 5, 2025 | 5.08 | 5.15 | 4.95 | 5.00 | 5.00 | -0.60% | 28,488 |
| Dec 4, 2025 | 4.97 | 5.39 | 4.96 | 5.03 | 5.03 | 0.80% | 105,504 |
| Dec 3, 2025 | 5.10 | 5.40 | 4.96 | 4.99 | 4.99 | -0.60% | 85,188 |
| Dec 2, 2025 | 5.09 | 5.09 | 4.76 | 5.02 | 5.02 | -1.38% | 56,470 |
| Dec 1, 2025 | 5.04 | 5.20 | 5.00 | 5.09 | 5.09 | 0.59% | 55,649 |
| Nov 28, 2025 | 5.01 | 5.20 | 4.93 | 5.06 | 5.06 | 1.20% | 16,078 |
| Nov 26, 2025 | 5.05 | 5.27 | 4.90 | 5.00 | 5.00 | -0.60% | 76,056 |
| Nov 25, 2025 | 4.83 | 5.28 | 4.83 | 5.03 | 5.03 | 3.93% | 74,593 |
| Nov 24, 2025 | 4.57 | 4.84 | 4.51 | 4.84 | 4.84 | 7.56% | 77,365 |
| Nov 21, 2025 | 4.49 | 4.81 | 4.46 | 4.50 | 4.50 | 2.74% | 143,646 |
| Nov 20, 2025 | 4.53 | 4.73 | 4.38 | 4.38 | 4.38 | -0.11% | 94,100 |
| Nov 19, 2025 | 4.81 | 4.83 | 4.38 | 4.39 | 4.39 | -7.88% | 65,256 |
| Nov 18, 2025 | 4.78 | 5.06 | 4.53 | 4.76 | 4.76 | -2.66% | 125,634 |
| Nov 17, 2025 | 5.06 | 5.53 | 4.82 | 4.89 | 4.89 | -3.17% | 83,067 |
| Nov 14, 2025 | 5.46 | 5.53 | 5.00 | 5.05 | 5.05 | -8.84% | 86,766 |
| Nov 13, 2025 | 6.06 | 6.06 | 5.39 | 5.54 | 5.54 | -6.42% | 65,136 |
| Nov 12, 2025 | 5.95 | 6.22 | 5.81 | 5.92 | 5.92 | -0.50% | 72,839 |
| Nov 11, 2025 | 6.08 | 6.25 | 5.92 | 5.95 | 5.95 | -0.67% | 77,887 |
| Nov 10, 2025 | 6.00 | 6.30 | 5.90 | 5.99 | 5.99 | -0.17% | 115,126 |
| Nov 7, 2025 | 6.74 | 7.47 | 5.91 | 6.00 | 6.00 | -21.16% | 243,223 |
| Nov 6, 2025 | 8.30 | 8.30 | 7.58 | 7.61 | 7.61 | -8.20% | 55,570 |
| Nov 5, 2025 | 8.19 | 8.33 | 7.89 | 8.29 | 8.29 | 1.84% | 35,161 |
| Nov 4, 2025 | 8.23 | 8.50 | 8.02 | 8.14 | 8.14 | -5.35% | 52,497 |
| Nov 3, 2025 | 9.00 | 9.00 | 8.46 | 8.60 | 8.60 | -4.44% | 77,134 |
| Oct 31, 2025 | 9.07 | 9.20 | 8.52 | 9.00 | 9.00 | 7.27% | 132,010 |
| Oct 30, 2025 | 7.50 | 9.08 | 7.50 | 8.39 | 8.39 | 12.62% | 238,253 |
| Oct 29, 2025 | 7.10 | 7.90 | 6.89 | 7.45 | 7.45 | 4.20% | 142,500 |
| Oct 28, 2025 | 6.65 | 7.50 | 6.56 | 7.15 | 7.15 | 7.20% | 87,100 |
| Oct 27, 2025 | 6.79 | 6.93 | 6.59 | 6.67 | 6.67 | -1.62% | 24,410 |
| Oct 24, 2025 | 7.13 | 7.20 | 6.76 | 6.78 | 6.78 | -3.83% | 35,986 |
| Oct 23, 2025 | 6.57 | 7.09 | 6.57 | 7.05 | 7.05 | 4.14% | 27,740 |
| Oct 22, 2025 | 6.86 | 6.86 | 6.45 | 6.77 | 6.77 | -0.88% | 58,856 |
| Oct 21, 2025 | 7.10 | 7.11 | 6.64 | 6.83 | 6.83 | -3.80% | 59,060 |
| Oct 20, 2025 | 7.00 | 7.62 | 6.95 | 7.10 | 7.10 | 2.90% | 101,558 |
| Oct 17, 2025 | 6.37 | 6.91 | 6.20 | 6.90 | 6.90 | 10.22% | 66,917 |
| Oct 16, 2025 | 6.23 | 6.46 | 6.19 | 6.26 | 6.26 | -0.95% | 31,837 |
| Oct 15, 2025 | 6.56 | 6.62 | 5.94 | 6.32 | 6.32 | -2.77% | 42,137 |
| Oct 14, 2025 | 6.19 | 6.57 | 6.15 | 6.50 | 6.50 | 5.01% | 53,943 |
| Oct 13, 2025 | 6.07 | 6.29 | 5.91 | 6.19 | 6.19 | 4.92% | 27,409 |