5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
-24.63%
3 MONTH PERFORMANCE
-35.71%
6 MONTH PERFORMANCE
-55.07%
YEAR-TO-DATE PERFORMANCE
-25.37%
1 YEAR PERFORMANCE
-58.82%
Allbirds Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.99 | $3.06 (2.34%) | $3.12 | $2.90 | 58.00 K | $24.99 M |
| 02/13/2026 | $3.00 | $3.00 (0%) | $3.05 | $2.96 | 49.90 K | $24.50 M |
| 02/12/2026 | $3.17 | $3.05 (-3.79%) | $3.21 | $2.97 | 79.24 K | $24.91 M |
| 02/11/2026 | $3.37 | $3.16 (-6.23%) | $3.37 | $3.12 | 36.33 K | $25.81 M |
| 02/10/2026 | $3.39 | $3.34 (-1.47%) | $3.51 | $3.33 | 26.34 K | $27.28 M |
| 02/09/2026 | $3.53 | $3.33 (-5.67%) | $3.54 | $3.31 | 88.20 K | $27.20 M |
| 02/06/2026 | $3.51 | $3.51 (0%) | $3.62 | $3.42 | 89.12 K | $28.67 M |
| 02/05/2026 | $3.48 | $3.51 (0.86%) | $3.56 | $3.18 | 163.84 K | $28.67 M |
| 02/04/2026 | $3.61 | $3.55 (-1.66%) | $3.68 | $3.28 | 80.33 K | $28.99 M |
| 02/03/2026 | $3.85 | $3.56 (-7.53%) | $3.91 | $3.52 | 90.12 K | $29.08 M |
| 02/02/2026 | $3.92 | $3.85 (-1.79%) | $3.99 | $3.83 | 36.27 K | $31.44 M |
| 01/30/2026 | $3.95 | $3.91 (-1.01%) | $4.07 | $3.87 | 60.93 K | $31.93 M |
| 01/29/2026 | $3.98 | $3.98 (0%) | $4.19 | $3.92 | 50.35 K | $32.51 M |
| 01/28/2026 | $3.94 | $3.97 (0.76%) | $4.15 | $3.90 | 57.74 K | $32.42 M |
| 01/27/2026 | $4.03 | $3.92 (-2.73%) | $4.09 | $3.87 | 74.95 K | $32.02 M |
| 01/26/2026 | $4.16 | $4.02 (-3.37%) | $4.18 | $4.01 | 22.90 K | $32.83 M |
| 01/23/2026 | $4.33 | $4.14 (-4.39%) | $4.36 | $4.07 | 30.33 K | $33.81 M |
| 01/22/2026 | $4.11 | $4.30 (4.62%) | $4.44 | $4.11 | 74.19 K | $35.12 M |
| 01/21/2026 | $4.00 | $4.09 (2.25%) | $4.20 | $3.94 | 39.13 K | $33.40 M |
| 01/20/2026 | $3.97 | $4.00 (0.76%) | $4.07 | $3.83 | 103.14 K | $32.67 M |
| 01/16/2026 | $4.18 | $4.06 (-2.87%) | $4.20 | $4.02 | 22.10 K | $33.16 M |
| 01/15/2026 | $4.12 | $4.18 (1.46%) | $4.27 | $4.06 | 39.80 K | $34.14 M |
| 01/14/2026 | $4.32 | $4.09 (-5.32%) | $4.32 | $4.05 | 44.30 K | $33.40 M |
| 01/13/2026 | $4.44 | $4.29 (-3.38%) | $4.51 | $4.24 | 63.20 K | $35.04 M |
| 01/12/2026 | $4.35 | $4.44 (2.07%) | $4.61 | $4.30 | 44.50 K | $36.26 M |
| 01/09/2026 | $4.46 | $4.37 (-2.02%) | $4.52 | $4.35 | 17.94 K | $35.69 M |
| 01/08/2026 | $4.43 | $4.43 (0%) | $4.66 | $4.41 | 45.57 K | $36.18 M |
| 01/07/2026 | $4.43 | $4.44 (0.23%) | $4.53 | $4.25 | 33.36 K | $36.26 M |
| 01/06/2026 | $4.45 | $4.38 (-1.57%) | $4.59 | $4.34 | 56.50 K | $35.77 M |
| 01/05/2026 | $4.11 | $4.41 (7.3%) | $4.44 | $4.11 | 58.40 K | $36.02 M |
| 01/02/2026 | $4.12 | $4.12 (0%) | $4.22 | $4.06 | 11.70 K | $33.65 M |
| 12/31/2025 | $4.08 | $4.10 (0.49%) | $4.13 | $3.96 | 50.96 K | $33.49 M |
| 12/30/2025 | $3.97 | $4.07 (2.52%) | $4.30 | $3.96 | 73.24 K | $33.24 M |
| 12/29/2025 | $3.98 | $4.01 (0.75%) | $4.08 | $3.96 | 53.31 K | $32.75 M |
| 12/26/2025 | $4.06 | $4.05 (-0.25%) | $4.23 | $4.00 | 72.96 K | $33.08 M |
| 12/24/2025 | $4.03 | $4.07 (0.99%) | $4.10 | $4.02 | 24.63 K | $33.24 M |
| 12/23/2025 | $4.03 | $4.04 (0.25%) | $4.06 | $3.86 | 120.24 K | $33.00 M |
| 12/22/2025 | $3.99 | $4.04 (1.25%) | $4.25 | $3.99 | 65.76 K | $33.00 M |
| 12/19/2025 | $4.13 | $3.97 (-3.87%) | $4.19 | $3.96 | 107.82 K | $32.42 M |
| 12/18/2025 | $4.16 | $4.06 (-2.4%) | $4.20 | $4.00 | 104.20 K | $33.16 M |
| 12/17/2025 | $4.33 | $4.07 (-6%) | $4.36 | $4.07 | 125.40 K | $33.24 M |
| 12/16/2025 | $4.23 | $4.24 (0.24%) | $4.37 | $4.20 | 50.02 K | $34.63 M |
| 12/15/2025 | $4.64 | $4.25 (-8.41%) | $4.69 | $4.17 | 195.50 K | $34.71 M |
| 12/12/2025 | $4.58 | $4.56 (-0.44%) | $4.76 | $4.52 | 177.55 K | $37.24 M |
| 12/11/2025 | $4.76 | $4.59 (-3.57%) | $4.89 | $4.54 | 112.18 K | $37.49 M |
| 12/10/2025 | $5.01 | $4.72 (-5.79%) | $5.01 | $4.70 | 71.30 K | $38.55 M |
| 12/09/2025 | $4.92 | $4.97 (1.02%) | $5.04 | $4.84 | 71.37 K | $40.59 M |
| 12/08/2025 | $5.13 | $4.92 (-4.09%) | $5.13 | $4.85 | 39.70 K | $40.18 M |
| 12/05/2025 | $5.08 | $5.00 (-1.57%) | $5.15 | $4.95 | 28.49 K | $40.84 M |
| 12/04/2025 | $4.97 | $5.03 (1.21%) | $5.39 | $4.96 | 105.50 K | $41.08 M |
| 12/03/2025 | $5.10 | $4.99 (-2.16%) | $5.40 | $4.96 | 85.20 K | $40.76 M |
| 12/02/2025 | $5.09 | $5.02 (-1.38%) | $5.09 | $4.76 | 56.47 K | $41.00 M |
| 12/01/2025 | $5.04 | $5.09 (0.99%) | $5.20 | $5.00 | 55.65 K | $41.57 M |
| 11/28/2025 | $5.01 | $5.06 (1%) | $5.20 | $4.93 | 16.10 K | $41.33 M |
| 11/26/2025 | $5.05 | $5.00 (-0.99%) | $5.27 | $4.90 | 76.06 K | $40.84 M |
| 11/25/2025 | $4.83 | $5.03 (4.14%) | $5.28 | $4.83 | 74.60 K | $41.08 M |
| 11/24/2025 | $4.57 | $4.84 (5.91%) | $4.84 | $4.51 | 77.37 K | $39.53 M |
| 11/21/2025 | $4.49 | $4.50 (0.22%) | $4.81 | $4.46 | 143.65 K | $36.75 M |
| 11/20/2025 | $4.53 | $4.38 (-3.31%) | $4.73 | $4.38 | 94.10 K | $35.77 M |
| 11/19/2025 | $4.81 | $4.39 (-8.73%) | $4.83 | $4.38 | 65.26 K | $35.86 M |
| 11/18/2025 | $4.78 | $4.76 (-0.42%) | $5.06 | $4.53 | 125.63 K | $38.88 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.
