Allbirds, Inc. (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
6.96
+0.26 (3.88%)
At close: Apr 28, 2026, 4:00 PM EDT
7.02
+0.06 (0.86%)
After-hours: Apr 28, 2026, 6:43 PM EDT
Allbirds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.70 | 7.48 | 6.66 | 7.01 | 7.01 | 4.63% | 1,503,517 |
| Apr 27, 2026 | 6.95 | 7.14 | 6.55 | 6.70 | 6.70 | -4.56% | 1,229,788 |
| Apr 24, 2026 | 7.87 | 8.48 | 7.02 | 7.02 | 7.02 | -12.36% | 2,104,819 |
| Apr 23, 2026 | 8.16 | 8.42 | 7.68 | 8.01 | 8.01 | -4.98% | 2,003,620 |
| Apr 22, 2026 | 8.49 | 9.25 | 7.55 | 8.43 | 8.43 | -0.82% | 4,512,504 |
| Apr 21, 2026 | 11.20 | 11.49 | 8.50 | 8.50 | 8.50 | -22.87% | 6,079,578 |
| Apr 20, 2026 | 11.20 | 12.50 | 10.79 | 11.02 | 11.02 | 2.04% | 6,802,828 |
| Apr 17, 2026 | 12.53 | 13.48 | 10.56 | 10.80 | 10.80 | -1.01% | 20,121,567 |
| Apr 16, 2026 | 14.40 | 14.44 | 10.85 | 10.91 | 10.91 | -35.79% | 30,812,582 |
| Apr 15, 2026 | 6.82 | 24.31 | 6.11 | 16.99 | 16.99 | 582.33% | 288,160,832 |
| Apr 14, 2026 | 2.50 | 2.60 | 2.39 | 2.49 | 2.49 | -1.58% | 63,273 |
| Apr 13, 2026 | 2.39 | 2.59 | 2.35 | 2.53 | 2.53 | 5.86% | 86,774 |
| Apr 10, 2026 | 2.51 | 2.51 | 2.30 | 2.39 | 2.39 | -6.27% | 37,453 |
| Apr 9, 2026 | 2.47 | 2.55 | 2.43 | 2.55 | 2.55 | 1.59% | 13,658 |
| Apr 8, 2026 | 2.59 | 2.66 | 2.43 | 2.51 | 2.51 | -0.40% | 88,797 |
| Apr 7, 2026 | 2.54 | 2.68 | 2.41 | 2.52 | 2.52 | -2.70% | 89,650 |
| Apr 6, 2026 | 2.52 | 2.83 | 2.48 | 2.59 | 2.59 | -2.63% | 234,558 |
| Apr 2, 2026 | 2.45 | 2.71 | 2.43 | 2.66 | 2.66 | 1.53% | 155,412 |
| Apr 1, 2026 | 2.78 | 2.92 | 2.58 | 2.62 | 2.62 | -12.96% | 404,336 |
| Mar 31, 2026 | 3.19 | 3.46 | 2.15 | 3.01 | 3.01 | 1.01% | 1,976,753 |
| Mar 30, 2026 | 3.12 | 3.16 | 2.98 | 2.98 | 2.98 | -6.29% | 782,595 |
| Mar 27, 2026 | 3.40 | 3.43 | 3.18 | 3.18 | 3.18 | -8.36% | 34,987 |
| Mar 26, 2026 | 3.54 | 3.59 | 3.43 | 3.47 | 3.47 | -2.80% | 26,182 |
| Mar 25, 2026 | 3.40 | 3.57 | 3.31 | 3.57 | 3.57 | 6.89% | 30,567 |
| Mar 24, 2026 | 3.19 | 3.37 | 3.18 | 3.34 | 3.34 | 4.05% | 14,033 |
| Mar 23, 2026 | 3.18 | 3.33 | 3.13 | 3.21 | 3.21 | 2.56% | 37,124 |
| Mar 20, 2026 | 3.15 | 3.20 | 3.05 | 3.13 | 3.13 | -1.88% | 31,998 |
| Mar 19, 2026 | 3.09 | 3.26 | 2.99 | 3.19 | 3.19 | 1.92% | 31,018 |
| Mar 18, 2026 | 3.25 | 3.25 | 3.02 | 3.13 | 3.13 | -3.99% | 38,004 |
| Mar 17, 2026 | 3.14 | 3.39 | 3.14 | 3.26 | 3.26 | 4.82% | 32,715 |
| Mar 16, 2026 | 3.11 | 3.20 | 3.10 | 3.11 | 3.11 | 0.65% | 22,725 |
| Mar 13, 2026 | 3.09 | 3.23 | 3.05 | 3.09 | 3.09 | 0.98% | 19,661 |
| Mar 12, 2026 | 3.25 | 3.25 | 2.95 | 3.06 | 3.06 | -4.97% | 55,860 |
| Mar 11, 2026 | 3.80 | 3.80 | 3.20 | 3.22 | 3.22 | -11.29% | 78,190 |
| Mar 10, 2026 | 3.15 | 3.93 | 3.11 | 3.63 | 3.63 | 16.72% | 208,208 |
| Mar 9, 2026 | 2.44 | 3.26 | 2.40 | 3.11 | 3.11 | 25.40% | 158,428 |
| Mar 6, 2026 | 2.60 | 2.60 | 2.44 | 2.48 | 2.48 | -4.98% | 75,968 |
| Mar 5, 2026 | 2.75 | 2.77 | 2.60 | 2.61 | 2.61 | -6.45% | 36,562 |
| Mar 4, 2026 | 2.73 | 2.88 | 2.68 | 2.79 | 2.79 | 1.09% | 51,107 |
| 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% | 30,619 |
| 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 |