Allbirds Inc (BIRD) Historical Stock Data
5.03 ↑0.04 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIRD is down -0.84% a day on average. There have been 11 days where Allbirds Inc closed green and 19 days where BIRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.97 | 5.03 | ↑$0.06 (1.21%) | 4.96 | 5.39 | 105.50K |
| 2025-12-03 | 5.10 | 4.99 | ↓$0.11 (-2.16%) | 4.96 | 5.40 | 85.18K |
| 2025-12-02 | 5.09 | 5.02 | ↓$0.07 (-1.38%) | 4.76 | 5.09 | 56.44K |
| 2025-12-01 | 5.04 | 5.09 | ↑$0.05 (0.99%) | 5.00 | 5.20 | 55.64K |
| 2025-11-28 | 5.01 | 5.06 | ↑$0.05 (1.00%) | 4.93 | 5.20 | 16.08K |
| 2025-11-26 | 5.05 | 5.00 | ↓$0.05 (-0.99%) | 4.90 | 5.27 | 76.06K |
| 2025-11-25 | 4.83 | 5.03 | ↑$0.20 (4.14%) | 4.83 | 5.28 | 74.59K |
| 2025-11-24 | 4.57 | 4.84 | ↑$0.27 (5.91%) | 4.51 | 4.84 | 77.37K |
| 2025-11-21 | 4.49 | 4.50 | ↑$0.01 (0.22%) | 4.46 | 4.81 | 143.65K |
| 2025-11-20 | 4.53 | 4.38 | ↓$0.15 (-3.31%) | 4.38 | 4.73 | 94.10K |
| 2025-11-19 | 4.81 | 4.39 | ↓$0.43 (-8.84%) | 4.38 | 4.83 | 65.25K |
| 2025-11-18 | 4.78 | 4.76 | ↓$0.02 (-0.42%) | 4.53 | 5.06 | 125.63K |
| 2025-11-17 | 5.06 | 4.89 | ↓$0.17 (-3.36%) | 4.82 | 5.53 | 83.07K |
| 2025-11-14 | 5.46 | 5.05 | ↓$0.41 (-7.51%) | 5.00 | 5.53 | 86.77K |
| 2025-11-13 | 6.06 | 5.54 | ↓$0.52 (-8.58%) | 5.39 | 6.06 | 65.14K |
| 2025-11-12 | 5.95 | 5.92 | ↓$0.03 (-0.50%) | 5.81 | 6.22 | 72.84K |
| 2025-11-11 | 6.08 | 5.95 | ↓$0.13 (-2.14%) | 5.92 | 6.25 | 77.89K |
| 2025-11-10 | 6.00 | 5.99 | ↓$0.01 (-0.17%) | 5.90 | 6.30 | 115.13K |
| 2025-11-07 | 6.74 | 6.00 | ↓$0.74 (-10.98%) | 5.91 | 7.47 | 243.22K |
| 2025-11-06 | 8.30 | 7.61 | ↓$0.69 (-8.31%) | 7.58 | 8.30 | 53.84K |
| 2025-11-05 | 8.19 | 8.29 | ↑$0.10 (1.22%) | 7.89 | 8.33 | 34.37K |
| 2025-11-04 | 8.23 | 8.14 | ↓$0.09 (-1.09%) | 8.02 | 8.50 | 52K |
| 2025-11-03 | 9.00 | 8.60 | ↓$0.40 (-4.44%) | 8.46 | 9.00 | 77.08K |
| 2025-10-31 | 9.07 | 9.00 | ↓$0.07 (-0.77%) | 8.52 | 9.20 | 131.92K |
| 2025-10-30 | 7.50 | 8.39 | ↑$0.89 (11.87%) | 7.50 | 9.08 | 238.18K |
| 2025-10-29 | 7.10 | 7.45 | ↑$0.35 (4.93%) | 6.89 | 7.90 | 142.39K |
| 2025-10-28 | 6.65 | 7.15 | ↑$0.50 (7.52%) | 6.56 | 7.50 | 87.10K |
| 2025-10-27 | 6.79 | 6.67 | ↓$0.12 (-1.77%) | 6.59 | 6.93 | 24.41K |
| 2025-10-24 | 7.13 | 6.78 | ↓$0.35 (-4.91%) | 6.76 | 7.20 | 35.88K |
| 2025-10-23 | 6.57 | 7.05 | ↑$0.48 (7.31%) | 6.57 | 7.09 | 27.71K |
Create an account or log in to view more rows.
$BIRD used to this fuckery!! Not leaving no chance !
$BIRD let’s ride
$BIRD jeez
$BIRD Let it go...
$BIRD has just been halted from trading due to volatility.
$BIRD let’s ride
$BIRD so tired of this pos let's fly already
$BIRD very normal lol sike
$BIRD I still don’t wanna buy it
$BIRD bag holders for life club