5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
-20.71%
3 MONTH PERFORMANCE
-19.21%
6 MONTH PERFORMANCE
-53.62%
YEAR-TO-DATE PERFORMANCE
-26.40%
1 YEAR PERFORMANCE
-53.24%
Allbirds, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.08 | $5.13 (0.89%) | $5.14 | $5.01 | 2,443 | |
| 04/30/2025 | $4.73 | $5.04 (6.55%) | $5.04 | $4.69 | 17,931 | $40.11 M |
| 04/29/2025 | $5.10 | $4.90 (-3.92%) | $5.10 | $4.90 | 8,121 | $38.99 M |
| 04/28/2025 | $5.18 | $5.10 (-1.54%) | $5.19 | $4.89 | 31,600 | $40.59 M |
| 04/25/2025 | $5.16 | $5.08 (-1.55%) | $5.33 | $4.98 | 25,306 | $40.43 M |
| 04/24/2025 | $5.15 | $5.28 (2.52%) | $5.35 | $4.98 | 13,936 | $42.02 M |
| 04/23/2025 | $5.05 | $5.15 (1.98%) | $5.41 | $4.96 | 28,556 | $40.98 M |
| 04/22/2025 | $4.79 | $4.92 (2.71%) | $4.92 | $4.58 | 12,541 | $39.15 M |
| 04/21/2025 | $4.91 | $4.58 (-6.72%) | $4.91 | $4.56 | 22,200 | $36.45 M |
| 04/17/2025 | $4.62 | $4.98 (7.79%) | $5.05 | $4.62 | 20,066 | $39.63 M |
| 04/16/2025 | $4.56 | $4.58 (0.44%) | $4.78 | $4.40 | 21,900 | $36.45 M |
| 04/15/2025 | $4.87 | $4.61 (-5.34%) | $4.87 | $4.50 | 20,100 | $36.69 M |
| 04/14/2025 | $4.52 | $4.86 (7.52%) | $4.88 | $4.52 | 69,555 | $38.68 M |
| 04/11/2025 | $4.60 | $4.46 (-3.04%) | $4.61 | $4.21 | 100,329 | $35.49 M |
| 04/10/2025 | $4.99 | $4.39 (-12.02%) | $4.99 | $4.39 | 50,700 | $34.94 M |
| 04/09/2025 | $4.39 | $5.01 (14.12%) | $5.59 | $3.93 | 194,611 | $39.87 M |
| 04/08/2025 | $4.68 | $4.39 (-6.2%) | $4.93 | $4.38 | 140,517 | $34.94 M |
| 04/07/2025 | $5.02 | $4.28 (-14.74%) | $5.19 | $4.12 | 216,044 | $34.06 M |
| 04/04/2025 | $5.73 | $5.29 (-7.68%) | $5.92 | $5.14 | 113,300 | $42.10 M |
| 04/03/2025 | $6.24 | $5.97 (-4.33%) | $6.31 | $5.80 | 128,681 | $47.51 M |
| 04/02/2025 | $6.34 | $6.80 (7.26%) | $7.04 | $6.34 | 48,240 | $54.11 M |
| 04/01/2025 | $6.51 | $6.47 (-0.61%) | $6.64 | $6.29 | 39,628 | $51.49 M |
| 03/31/2025 | $5.96 | $6.44 (8.05%) | $6.49 | $5.86 | 75,376 | $51.25 M |
| 03/28/2025 | $6.07 | $6.10 (0.49%) | $6.16 | $5.92 | 29,046 | $48.54 M |
| 03/27/2025 | $6.04 | $6.07 (0.5%) | $6.17 | $5.98 | 21,669 | $48.30 M |
| 03/26/2025 | $6.18 | $6.04 (-2.27%) | $6.18 | $5.90 | 25,181 | $48.07 M |
| 03/25/2025 | $5.97 | $6.06 (1.51%) | $6.15 | $5.81 | 42,700 | $48.23 M |
| 03/24/2025 | $5.25 | $5.89 (12.19%) | $6.00 | $5.19 | 91,544 | $46.87 M |
| 03/21/2025 | $5.27 | $5.14 (-2.47%) | $5.27 | $5.08 | 48,250 | $40.90 M |
| 03/20/2025 | $5.28 | $5.31 (0.57%) | $5.53 | $5.28 | 22,403 | $42.26 M |
| 03/19/2025 | $5.31 | $5.38 (1.32%) | $5.46 | $5.21 | 26,503 | $42.81 M |
| 03/18/2025 | $5.34 | $5.31 (-0.56%) | $5.40 | $5.10 | 38,900 | $42.26 M |
| 03/17/2025 | $5.26 | $5.33 (1.33%) | $5.58 | $5.25 | 34,300 | $42.42 M |
| 03/14/2025 | $5.31 | $5.37 (1.13%) | $5.50 | $5.23 | 50,000 | $42.73 M |
| 03/13/2025 | $5.46 | $5.10 (-6.59%) | $5.56 | $5.07 | 94,800 | $40.59 M |
| 03/12/2025 | $6.45 | $5.35 (-17.05%) | $6.45 | $5.35 | 196,000 | $42.57 M |
| 03/11/2025 | $6.50 | $6.16 (-5.23%) | $6.53 | $6.01 | 87,700 | $49.02 M |
| 03/10/2025 | $6.50 | $6.41 (-1.38%) | $6.73 | $6.37 | 48,500 | $51.01 M |
| 03/07/2025 | $6.28 | $6.63 (5.57%) | $6.64 | $6.10 | 17,800 | $52.76 M |
| 03/06/2025 | $6.32 | $6.35 (0.47%) | $6.49 | $6.20 | 36,010 | $50.53 M |
| 03/05/2025 | $6.38 | $6.45 (1.1%) | $6.55 | $6.23 | 30,800 | $51.33 M |
| 03/04/2025 | $6.02 | $6.35 (5.48%) | $6.48 | $5.76 | 57,301 | $50.53 M |
| 03/03/2025 | $6.66 | $6.03 (-9.46%) | $6.66 | $5.90 | 89,522 | $47.99 M |
| 02/28/2025 | $6.31 | $6.57 (4.12%) | $6.65 | $6.31 | 24,180 | $52.28 M |
| 02/27/2025 | $6.54 | $6.39 (-2.29%) | $6.68 | $6.37 | 23,744 | $50.85 M |
| 02/26/2025 | $6.82 | $6.54 (-4.11%) | $6.82 | $6.40 | 74,400 | $52.04 M |
| 02/25/2025 | $6.70 | $6.61 (-1.34%) | $6.70 | $6.26 | 45,103 | $52.60 M |
| 02/24/2025 | $6.61 | $6.37 (-3.63%) | $6.62 | $6.08 | 76,049 | $50.69 M |
| 02/21/2025 | $6.86 | $6.61 (-3.64%) | $7.03 | $6.45 | 82,500 | $52.60 M |
| 02/20/2025 | $6.83 | $6.90 (1.02%) | $7.08 | $6.31 | 49,100 | $54.91 M |
| 02/19/2025 | $7.37 | $6.83 (-7.33%) | $7.39 | $6.83 | 33,715 | $54.35 M |
| 02/18/2025 | $7.56 | $7.43 (-1.72%) | $7.56 | $7.40 | 45,632 | $59.13 M |
| 02/14/2025 | $7.52 | $7.58 (0.8%) | $7.75 | $7.37 | 47,003 | $60.32 M |
| 02/13/2025 | $7.18 | $7.57 (5.43%) | $7.75 | $7.14 | 68,408 | $60.24 M |
| 02/12/2025 | $6.96 | $7.17 (3.02%) | $7.25 | $6.91 | 29,800 | $57.06 M |
| 02/11/2025 | $6.71 | $7.04 (4.92%) | $7.05 | $6.69 | 24,400 | $56.02 M |
| 02/10/2025 | $6.77 | $6.78 (0.15%) | $7.07 | $6.67 | 28,110 | $53.95 M |
| 02/07/2025 | $7.17 | $6.83 (-4.74%) | $7.17 | $6.82 | 40,400 | $54.35 M |
| 02/06/2025 | $7.48 | $7.16 (-4.28%) | $7.48 | $7.09 | 53,500 | $56.98 M |
| 02/05/2025 | $6.57 | $7.30 (11.11%) | $7.40 | $6.50 | 145,563 | $58.09 M |
| 02/04/2025 | $6.38 | $6.60 (3.45%) | $6.74 | $6.27 | 45,843 | $52.52 M |
| 02/03/2025 | $6.20 | $6.39 (3.06%) | $6.40 | $6.15 | 28,145 | $50.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
