-
5 DAY PERFORMANCE
-4.96% -
1 MONTH PERFORMANCE
-15.99% -
3 MONTH PERFORMANCE
+18.70% -
6 MONTH PERFORMANCE
-14.48% -
YEAR-TO-DATE PERFORMANCE
-51.55% -
1 YEAR PERFORMANCE
-46.53%
Allbirds, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.80 | $11.80 (0%) | $12.07 | $11.41 | 52,617 | $1.85 B |
| 09/27/2024 | $11.71 | $11.91 (1.71%) | $12.21 | $11.71 | 30,900 | $1.86 B |
| 09/26/2024 | $12.60 | $11.63 (-7.7%) | $12.60 | $11.52 | 62,421 | $1.82 B |
| 09/25/2024 | $11.49 | $12.49 (8.7%) | $12.55 | $10.82 | 58,356 | $1.95 B |
| 09/24/2024 | $11.66 | $11.41 (-2.14%) | $11.75 | $11.17 | 53,621 | $1.79 B |
| 09/23/2024 | $12.60 | $11.61 (-7.86%) | $12.65 | $11.61 | 36,515 | $1.82 B |
| 09/20/2024 | $12.71 | $12.46 (-1.97%) | $12.71 | $12.22 | 42,315 | $1.95 B |
| 09/19/2024 | $12.74 | $12.80 (0.47%) | $13.18 | $12.49 | 71,660 | $2.00 B |
| 09/18/2024 | $12.50 | $12.35 (-1.2%) | $12.94 | $12.13 | 20,959 | $1.93 B |
| 09/17/2024 | $12.72 | $12.70 (-0.16%) | $12.88 | $12.46 | 15,500 | $1.99 B |
| 09/16/2024 | $12.49 | $12.59 (0.8%) | $13.00 | $12.03 | 25,100 | $1.97 B |
| 09/13/2024 | $13.39 | $12.48 (-6.8%) | $13.43 | $11.90 | 48,201 | $1.95 B |
| 09/12/2024 | $13.79 | $13.12 (-4.86%) | $14.20 | $12.72 | 63,400 | $2.05 B |
| 09/11/2024 | $11.00 | $13.79 (25.36%) | $14.56 | $10.98 | 123,100 | $2.16 B |
| 09/10/2024 | $10.52 | $10.98 (4.37%) | $11.07 | $10.49 | 50,100 | $1.72 B |
| 09/09/2024 | $10.29 | $10.49 (1.94%) | $11.16 | $9.74 | 96,955 | $1.64 B |
| 09/06/2024 | $10.08 | $10.73 (6.45%) | $11.85 | $9.54 | 114,339 | $1.68 B |
| 09/05/2024 | $10.88 | $9.69 (-10.94%) | $11.40 | $9.69 | 153,600 | $1.52 B |
| 09/04/2024 | $12.11 | $11.44 (-5.53%) | $12.40 | $11.42 | 46,350 | $1.79 B |
| 09/03/2024 | $14.07 | $11.74 (-16.56%) | $14.07 | $11.42 | 93,375 | $1.84 B |
| 08/30/2024 | $13.19 | $14.13 (7.13%) | $14.40 | $12.06 | 87,685 | $110.54 M |
| 08/29/2024 | $14.97 | $14.33 (-4.28%) | $14.99 | $14.25 | 16,736 | $112.11 M |
| 08/28/2024 | $15.06 | $14.75 (-2.06%) | $15.63 | $14.45 | 20,561 | $115.38 M |
| 08/27/2024 | $16.00 | $15.19 (-5.06%) | $16.41 | $14.80 | 24,352 | $118.85 M |
| 08/26/2024 | $17.22 | $16.26 (-5.57%) | $18.33 | $16.13 | 32,660 | $127.21 M |
| 08/23/2024 | $16.60 | $17.20 (3.61%) | $17.47 | $16.01 | 40,781 | $134.58 M |
| 08/22/2024 | $15.60 | $16.26 (4.23%) | $16.78 | $14.61 | 46,360 | $127.22 M |
| 08/21/2024 | $14.42 | $15.39 (6.73%) | $15.40 | $14.40 | 31,780 | $120.41 M |
| 08/20/2024 | $14.40 | $14.63 (1.6%) | $14.90 | $14.40 | 26,690 | $114.48 M |
| 08/19/2024 | $14.74 | $14.67 (-0.47%) | $14.80 | $14.00 | 52,330 | $114.77 M |
| 08/16/2024 | $13.60 | $14.80 (8.82%) | $14.82 | $13.52 | 54,790 | $115.80 M |
| 08/15/2024 | $12.90 | $13.75 (6.59%) | $13.88 | $12.90 | 50,275 | $107.60 M |
| 08/14/2024 | $12.80 | $12.99 (1.48%) | $13.00 | $12.29 | 30,536 | $101.65 M |
| 08/13/2024 | $12.60 | $12.80 (1.59%) | $12.90 | $11.00 | 44,460 | $100.17 M |
| 08/12/2024 | $12.47 | $12.40 (-0.56%) | $12.80 | $11.43 | 121,122 | $97.02 M |
| 08/09/2024 | $13.00 | $12.36 (-4.92%) | $13.00 | $12.30 | 27,989 | $96.74 M |
| 08/08/2024 | $12.20 | $12.60 (3.28%) | $13.60 | $10.86 | 45,258 | $98.58 M |
| 08/07/2024 | $12.20 | $12.25 (0.41%) | $16.80 | $11.80 | 142,075 | $95.82 M |
| 08/06/2024 | $11.06 | $11.65 (5.33%) | $12.62 | $11.06 | 26,890 | $91.12 M |
| 08/05/2024 | $10.00 | $11.20 (12%) | $11.71 | $10.00 | 49,221 | $87.63 M |
| 08/02/2024 | $12.48 | $11.40 (-8.65%) | $12.48 | $11.40 | 43,500 | $88.57 M |
| 08/01/2024 | $12.66 | $12.49 (-1.34%) | $13.21 | $12.28 | 43,720 | $97.05 M |
| 07/31/2024 | $12.60 | $12.49 (-0.87%) | $13.45 | $12.20 | 33,460 | $97.00 M |
| 07/30/2024 | $13.00 | $12.20 (-6.15%) | $13.30 | $12.04 | 29,535 | $94.78 M |
| 07/29/2024 | $13.20 | $12.86 (-2.58%) | $13.40 | $12.64 | 19,740 | $99.88 M |
| 07/26/2024 | $13.19 | $13.28 (0.68%) | $13.80 | $13.05 | 23,260 | $103.17 M |
| 07/25/2024 | $12.70 | $12.62 (-0.63%) | $13.21 | $12.60 | 20,932 | $98.01 M |
| 07/24/2024 | $13.40 | $12.81 (-4.4%) | $13.77 | $12.70 | 27,630 | $99.55 M |
| 07/23/2024 | $13.70 | $13.63 (-0.51%) | $14.20 | $13.21 | 32,950 | $105.88 M |
| 07/22/2024 | $13.00 | $13.48 (3.69%) | $13.60 | $12.66 | 29,080 | $104.73 M |
| 07/19/2024 | $13.21 | $13.04 (-1.29%) | $13.30 | $12.56 | 13,931 | $101.34 M |
| 07/18/2024 | $13.94 | $12.89 (-7.53%) | $14.40 | $12.50 | 63,037 | $100.16 M |
| 07/17/2024 | $14.00 | $13.70 (-2.14%) | $15.20 | $13.02 | 73,485 | $106.44 M |
| 07/16/2024 | $13.56 | $13.76 (1.47%) | $14.20 | $13.00 | 36,121 | $106.92 M |
| 07/15/2024 | $12.91 | $13.23 (2.48%) | $14.60 | $12.91 | 141,855 | $102.75 M |
| 07/12/2024 | $14.28 | $12.00 (-15.97%) | $14.80 | $11.40 | 172,075 | $93.20 M |
| 07/11/2024 | $12.00 | $13.60 (13.33%) | $14.39 | $11.75 | 165,340 | $105.64 M |
| 07/10/2024 | $9.86 | $11.54 (17.04%) | $12.60 | $9.84 | 119,001 | $89.62 M |
| 07/09/2024 | $10.20 | $9.87 (-3.24%) | $10.21 | $9.80 | 31,612 | $76.65 M |
| 07/08/2024 | $10.00 | $10.18 (1.8%) | $10.50 | $9.98 | 32,177 | $79.10 M |
| 07/05/2024 | $9.89 | $10.00 (1.11%) | $10.07 | $9.75 | 23,625 | $77.69 M |
| 07/03/2024 | $9.60 | $10.05 (4.69%) | $10.38 | $9.45 | 36,572 | $78.09 M |
| 07/02/2024 | $9.88 | $9.62 (-2.63%) | $10.00 | $9.06 | 77,776 | $74.75 M |
| 07/01/2024 | $10.40 | $9.96 (-4.23%) | $10.42 | $9.96 | 97,336 | $77.41 M |