5 DAY PERFORMANCE
+3.57%
1 MONTH PERFORMANCE
-7.15%
3 MONTH PERFORMANCE
-17.46%
6 MONTH PERFORMANCE
-48.78%
YEAR-TO-DATE PERFORMANCE
-12.48%
1 YEAR PERFORMANCE
-56.05%
Allbirds, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $6.34 | $6.35 (0.16%) | $6.75 | $6.34 | 55,037 | $50.53 M |
| 01/30/2025 | $6.20 | $6.50 (4.84%) | $6.70 | $6.13 | 59,000 | $51.73 M |
| 01/29/2025 | $6.21 | $6.18 (-0.48%) | $6.43 | $6.13 | 25,019 | $49.18 M |
| 01/28/2025 | $6.15 | $6.26 (1.79%) | $6.30 | $6.09 | 27,048 | $49.82 M |
| 01/27/2025 | $6.29 | $6.18 (-1.75%) | $6.64 | $6.15 | 34,100 | $49.18 M |
| 01/24/2025 | $6.32 | $6.45 (2.06%) | $6.81 | $6.30 | 57,439 | $51.33 M |
| 01/23/2025 | $6.50 | $6.36 (-2.15%) | $6.50 | $6.25 | 59,746 | $50.61 M |
| 01/22/2025 | $6.80 | $6.52 (-4.12%) | $6.84 | $6.43 | 59,216 | $51.89 M |
| 01/21/2025 | $7.06 | $6.81 (-3.54%) | $7.16 | $6.70 | 35,711 | $54.19 M |
| 01/17/2025 | $6.97 | $6.95 (-0.29%) | $7.01 | $6.76 | 16,918 | $55.31 M |
| 01/16/2025 | $6.97 | $6.97 (0%) | $7.08 | $6.85 | 19,613 | $55.47 M |
| 01/15/2025 | $6.62 | $6.94 (4.83%) | $7.00 | $6.50 | 79,184 | $55.23 M |
| 01/14/2025 | $6.45 | $6.49 (0.62%) | $6.68 | $6.22 | 41,800 | $51.65 M |
| 01/13/2025 | $6.68 | $6.40 (-4.19%) | $6.72 | $6.11 | 126,800 | $50.93 M |
| 01/10/2025 | $6.98 | $6.79 (-2.72%) | $6.98 | $6.66 | 37,029 | $54.03 M |
| 01/08/2025 | $7.15 | $6.98 (-2.38%) | $7.20 | $6.91 | 34,800 | $55.55 M |
| 01/07/2025 | $7.14 | $7.19 (0.7%) | $7.60 | $7.05 | 44,553 | $57.22 M |
| 01/06/2025 | $7.27 | $7.18 (-1.24%) | $7.50 | $7.12 | 71,602 | $57.14 M |
| 01/03/2025 | $6.67 | $7.18 (7.65%) | $7.28 | $6.67 | 48,916 | $57.14 M |
| 01/02/2025 | $6.91 | $6.66 (-3.62%) | $7.15 | $6.61 | 63,920 | $53.00 M |
| 12/31/2024 | $7.12 | $6.97 (-2.11%) | $7.15 | $6.54 | 144,739 | $55.47 M |
| 12/30/2024 | $7.17 | $7.17 (0%) | $7.43 | $6.93 | 95,400 | $57.06 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.
