Smartbird, Inc (BIRD)
NASDAQ: BIRD · Real-Time Price · USD
4.410
+0.130 (3.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Smartbird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.28 | 4.49 | 4.01 | 4.41 | 4.41 | 3.04% | 1,132,339 |
| Jun 25, 2026 | 4.91 | 5.07 | 4.00 | 4.28 | 4.28 | -12.11% | 1,518,605 |
| Jun 24, 2026 | 5.29 | 5.74 | 4.80 | 4.87 | 4.87 | -4.88% | 1,665,419 |
| Jun 23, 2026 | 5.26 | 5.63 | 4.95 | 5.12 | 5.12 | -7.08% | 1,636,934 |
| Jun 22, 2026 | 6.18 | 7.75 | 5.45 | 5.51 | 5.51 | -7.71% | 11,091,819 |
| Jun 18, 2026 | 6.43 | 6.59 | 5.77 | 5.97 | 5.97 | 8.94% | 13,521,423 |
| Jun 17, 2026 | 3.84 | 6.90 | 3.84 | 5.48 | 5.48 | 39.09% | 47,781,449 |
| Jun 16, 2026 | 3.87 | 4.04 | 3.77 | 3.94 | 3.94 | 2.60% | 366,153 |
| Jun 15, 2026 | 3.79 | 4.12 | 3.75 | 3.84 | 3.84 | 4.92% | 332,622 |
| Jun 12, 2026 | 3.82 | 3.89 | 3.65 | 3.66 | 3.66 | -5.67% | 196,077 |
| Jun 11, 2026 | 3.73 | 3.96 | 3.61 | 3.88 | 3.88 | 2.92% | 226,337 |
| Jun 10, 2026 | 3.81 | 3.97 | 3.72 | 3.77 | 3.77 | -4.07% | 166,190 |
| Jun 9, 2026 | 4.03 | 4.27 | 3.88 | 3.93 | 3.93 | -2.96% | 302,841 |
| Jun 8, 2026 | 3.91 | 4.12 | 3.85 | 4.05 | 4.05 | 5.74% | 199,520 |
| Jun 5, 2026 | 4.11 | 4.16 | 3.83 | 3.83 | 3.83 | -7.26% | 260,922 |
| Jun 4, 2026 | 4.10 | 4.36 | 4.03 | 4.13 | 4.13 | 0.73% | 200,451 |
| Jun 3, 2026 | 4.43 | 4.45 | 3.99 | 4.10 | 4.10 | -7.45% | 396,069 |
| Jun 2, 2026 | 4.18 | 4.84 | 4.09 | 4.43 | 4.43 | 5.98% | 716,994 |
| Jun 1, 2026 | 4.12 | 4.44 | 4.09 | 4.18 | 4.18 | 1.46% | 343,805 |
| May 29, 2026 | 4.20 | 4.25 | 4.00 | 4.12 | 4.12 | -3.51% | 307,833 |
| May 28, 2026 | 3.82 | 4.37 | 3.82 | 4.27 | 4.27 | 8.10% | 727,648 |
| May 27, 2026 | 3.82 | 4.02 | 3.69 | 3.95 | 3.95 | 3.13% | 457,736 |
| May 26, 2026 | 3.92 | 4.03 | 3.72 | 3.83 | 3.83 | -0.26% | 588,525 |
| May 22, 2026 | 4.18 | 4.20 | 3.82 | 3.84 | 3.84 | -7.69% | 352,586 |
| May 21, 2026 | 3.99 | 4.16 | 3.80 | 4.16 | 4.16 | 4.26% | 489,311 |
| May 20, 2026 | 4.01 | 4.20 | 3.86 | 3.99 | 3.99 | -0.50% | 315,735 |
| May 19, 2026 | 4.04 | 4.12 | 3.93 | 4.01 | 4.01 | -0.25% | 448,204 |
| May 18, 2026 | 4.14 | 4.31 | 4.02 | 4.02 | 4.02 | -8.84% | 588,271 |
| May 15, 2026 | 4.33 | 4.85 | 4.23 | 4.41 | 4.41 | -2.22% | 514,694 |
| May 14, 2026 | 4.69 | 4.81 | 4.41 | 4.51 | 4.51 | -2.59% | 608,821 |
| May 13, 2026 | 5.14 | 5.17 | 4.62 | 4.63 | 4.63 | -9.92% | 498,480 |
| May 12, 2026 | 5.38 | 5.43 | 5.02 | 5.14 | 5.14 | -3.75% | 435,090 |
| May 11, 2026 | 5.61 | 6.09 | 5.30 | 5.34 | 5.34 | -4.64% | 491,639 |
| May 8, 2026 | 6.09 | 6.10 | 5.59 | 5.60 | 5.60 | -9.97% | 495,200 |
| May 7, 2026 | 6.05 | 6.25 | 5.82 | 6.22 | 6.22 | 2.30% | 478,897 |
| May 6, 2026 | 5.53 | 6.08 | 5.53 | 6.08 | 6.08 | 8.19% | 599,275 |
| May 5, 2026 | 5.79 | 5.95 | 5.50 | 5.62 | 5.62 | -4.10% | 508,450 |
| May 4, 2026 | 6.29 | 6.36 | 5.83 | 5.86 | 5.86 | -9.29% | 741,064 |
| May 1, 2026 | 6.36 | 6.68 | 6.21 | 6.46 | 6.46 | -0.62% | 519,288 |
| Apr 30, 2026 | 6.19 | 6.55 | 6.04 | 6.50 | 6.50 | -3.56% | 881,286 |
| Apr 29, 2026 | 6.90 | 6.96 | 6.50 | 6.74 | 6.74 | -3.16% | 686,313 |
| Apr 28, 2026 | 6.70 | 7.48 | 6.66 | 6.96 | 6.96 | 3.88% | 1,516,275 |
| Apr 27, 2026 | 6.95 | 7.14 | 6.55 | 6.70 | 6.70 | -4.56% | 1,233,366 |
| 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 |