5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
-2.52%
3 MONTH PERFORMANCE
-28.88%
6 MONTH PERFORMANCE
-46.55%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-64.44%
Allbirds, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $6.97 | $6.95 (-0.29%) | $7.01 | $6.76 | 16,918 | $54.91 M |
| 01/16/2025 | $6.97 | $6.97 (0%) | $7.08 | $6.85 | 19,613 | $55.06 M |
| 01/15/2025 | $6.62 | $6.94 (4.83%) | $7.00 | $6.50 | 79,184 | $54.83 M |
| 01/14/2025 | $6.45 | $6.49 (0.62%) | $6.68 | $6.22 | 41,800 | $51.27 M |
| 01/13/2025 | $6.68 | $6.40 (-4.19%) | $6.72 | $6.11 | 126,800 | $50.56 M |
| 01/10/2025 | $6.98 | $6.79 (-2.72%) | $6.98 | $6.66 | 37,029 | $53.64 M |
| 01/08/2025 | $7.15 | $6.98 (-2.38%) | $7.20 | $6.91 | 34,800 | $55.14 M |
| 01/07/2025 | $7.14 | $7.19 (0.7%) | $7.60 | $7.05 | 44,553 | $56.80 M |
| 01/06/2025 | $7.27 | $7.18 (-1.24%) | $7.50 | $7.12 | 71,602 | $56.72 M |
| 01/03/2025 | $6.67 | $7.18 (7.65%) | $7.28 | $6.67 | 48,916 | $56.72 M |
| 01/02/2025 | $6.91 | $6.66 (-3.62%) | $7.15 | $6.61 | 63,920 | $52.62 M |
| 12/31/2024 | $7.12 | $6.97 (-2.11%) | $7.15 | $6.54 | 144,739 | $55.06 M |
| 12/30/2024 | $7.17 | $7.17 (0%) | $7.43 | $6.93 | 95,400 | $56.64 M |
| 12/27/2024 | $7.20 | $7.39 (2.64%) | $7.39 | $7.00 | 99,179 | $58.38 M |
| 12/26/2024 | $7.03 | $7.33 (4.27%) | $7.33 | $6.95 | 47,200 | $57.91 M |
| 12/24/2024 | $7.15 | $7.19 (0.56%) | $7.35 | $7.01 | 49,728 | $56.80 M |
| 12/23/2024 | $7.06 | $7.20 (1.98%) | $7.20 | $6.78 | 59,300 | $56.88 M |
| 12/20/2024 | $7.03 | $7.15 (1.71%) | $7.40 | $6.99 | 36,604 | $56.49 M |
| 12/19/2024 | $7.03 | $6.98 (-0.71%) | $7.42 | $6.92 | 70,624 | $55.14 M |
| 12/18/2024 | $7.71 | $6.94 (-9.99%) | $7.85 | $6.77 | 131,200 | $54.83 M |
| 12/17/2024 | $7.87 | $7.74 (-1.65%) | $7.87 | $7.58 | 45,278 | $61.15 M |
| 12/16/2024 | $8.28 | $7.79 (-5.92%) | $8.28 | $7.74 | 65,050 | $61.54 M |
| 12/13/2024 | $7.85 | $8.19 (4.33%) | $8.24 | $7.71 | 57,534 | $64.70 M |
| 12/12/2024 | $8.13 | $7.89 (-2.95%) | $8.19 | $7.82 | 49,300 | $62.33 M |
| 12/11/2024 | $8.43 | $8.16 (-3.2%) | $8.73 | $8.15 | 47,076 | $64.47 M |
| 12/10/2024 | $8.04 | $8.45 (5.1%) | $8.65 | $7.85 | 120,100 | $66.76 M |
| 12/09/2024 | $8.06 | $8.04 (-0.25%) | $8.42 | $7.75 | 106,731 | $63.52 M |
| 12/06/2024 | $7.72 | $7.85 (1.68%) | $7.93 | $7.62 | 52,770 | $62.02 M |
| 12/05/2024 | $7.74 | $7.72 (-0.26%) | $7.85 | $7.47 | 56,071 | $60.99 M |
| 12/04/2024 | $7.91 | $7.80 (-1.39%) | $7.93 | $7.59 | 55,220 | $61.62 M |
| 12/03/2024 | $8.13 | $8.04 (-1.11%) | $8.37 | $7.98 | 26,202 | $63.52 M |
| 12/02/2024 | $8.06 | $8.19 (1.61%) | $8.87 | $7.75 | 112,751 | $64.70 M |
| 11/29/2024 | $7.89 | $7.99 (1.27%) | $8.07 | $7.81 | 20,600 | $63.12 M |
| 11/27/2024 | $7.74 | $7.81 (0.9%) | $8.07 | $7.61 | 70,600 | $61.70 M |
| 11/26/2024 | $8.03 | $7.78 (-3.11%) | $8.37 | $7.67 | 71,530 | $61.46 M |
| 11/25/2024 | $8.44 | $8.28 (-1.9%) | $9.14 | $8.28 | 126,000 | $65.41 M |
| 11/22/2024 | $7.98 | $8.30 (4.01%) | $8.37 | $7.96 | 27,384 | $65.57 M |
| 11/21/2024 | $8.02 | $8.04 (0.25%) | $8.15 | $7.72 | 30,400 | $63.52 M |
| 11/20/2024 | $7.81 | $7.95 (1.79%) | $8.12 | $7.68 | 45,397 | $62.81 M |
| 11/19/2024 | $7.37 | $7.80 (5.83%) | $7.86 | $7.37 | 32,100 | $61.62 M |
| 11/18/2024 | $7.51 | $7.42 (-1.2%) | $7.73 | $7.36 | 40,133 | $58.62 M |
| 11/15/2024 | $8.00 | $7.29 (-8.87%) | $8.03 | $7.25 | 97,700 | $57.59 M |
| 11/14/2024 | $8.40 | $8.06 (-4.05%) | $8.45 | $8.06 | 44,501 | $63.68 M |
| 11/13/2024 | $8.04 | $8.31 (3.36%) | $8.59 | $8.04 | 79,200 | $65.65 M |
| 11/12/2024 | $7.89 | $8.04 (1.9%) | $8.20 | $7.66 | 132,125 | $63.52 M |
| 11/11/2024 | $8.12 | $7.99 (-1.6%) | $8.57 | $7.65 | 133,980 | $63.12 M |
| 11/08/2024 | $8.80 | $7.95 (-9.66%) | $8.95 | $7.87 | 259,700 | $628.07 M |
| 11/07/2024 | $10.17 | $8.72 (-14.26%) | $10.32 | $8.56 | 353,360 | $688.90 M |
| 11/06/2024 | $11.82 | $11.14 (-5.75%) | $11.82 | $10.89 | 103,970 | $880.09 M |
| 11/05/2024 | $11.15 | $11.36 (1.88%) | $11.68 | $11.10 | 34,922 | $897.47 M |
| 11/04/2024 | $10.95 | $11.10 (1.37%) | $11.21 | $10.94 | 18,100 | $876.93 M |
| 11/01/2024 | $11.20 | $11.06 (-1.25%) | $11.35 | $11.03 | 19,300 | $873.77 M |
| 10/31/2024 | $11.17 | $11.03 (-1.25%) | $11.17 | $10.88 | 32,520 | $871.40 M |
| 10/30/2024 | $11.08 | $11.27 (1.71%) | $11.65 | $11.07 | 32,500 | $890.36 M |
| 10/29/2024 | $11.57 | $11.14 (-3.72%) | $11.57 | $11.11 | 25,255 | $880.09 M |
| 10/28/2024 | $10.49 | $11.78 (12.3%) | $12.12 | $10.44 | 111,727 | $930.65 M |
| 10/25/2024 | $10.51 | $10.44 (-0.67%) | $10.51 | $10.23 | 67,338 | $824.79 M |
| 10/24/2024 | $10.39 | $10.40 (0.1%) | $10.43 | $10.10 | 111,404 | $821.63 M |
| 10/23/2024 | $10.23 | $10.27 (0.39%) | $10.37 | $10.21 | 108,400 | $811.36 M |
| 10/22/2024 | $9.96 | $10.25 (2.91%) | $10.31 | $9.96 | 68,400 | $809.78 M |
| 10/21/2024 | $9.80 | $10.04 (2.45%) | $10.41 | $9.80 | 74,846 | $793.18 M |