-
5 DAY PERFORMANCE
-10.71% -
1 MONTH PERFORMANCE
-24.29% -
3 MONTH PERFORMANCE
-49.86% -
6 MONTH PERFORMANCE
-49.32% -
YEAR-TO-DATE PERFORMANCE
-69.71% -
1 YEAR PERFORMANCE
-59.83%
Allbirds, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.51 | $7.42 (-1.2%) | $7.73 | $7.36 | 39,748 | $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 |
| 10/18/2024 | $9.85 | $9.80 (-0.51%) | $9.90 | $9.61 | 37,400 | $774.22 M |
| 10/17/2024 | $10.10 | $9.87 (-2.28%) | $10.10 | $9.80 | 59,371 | $779.75 M |
| 10/16/2024 | $10.10 | $10.03 (-0.69%) | $10.17 | $9.78 | 64,800 | $792.39 M |
| 10/15/2024 | $10.25 | $9.91 (-3.32%) | $10.40 | $9.91 | 46,952 | $782.91 M |
| 10/14/2024 | $10.59 | $10.24 (-3.31%) | $10.64 | $10.21 | 45,051 | $808.99 M |
| 10/11/2024 | $10.43 | $10.53 (0.96%) | $10.79 | $10.22 | 20,643 | $831.90 M |
| 10/10/2024 | $10.42 | $10.49 (0.67%) | $10.49 | $10.15 | 20,742 | $828.74 M |
| 10/09/2024 | $10.60 | $10.42 (-1.7%) | $10.84 | $10.42 | 20,014 | $823.21 M |
| 10/08/2024 | $10.56 | $10.58 (0.19%) | $10.69 | $10.42 | 20,526 | $835.85 M |
| 10/07/2024 | $10.84 | $10.63 (-1.94%) | $11.00 | $10.29 | 27,848 | $839.80 M |
| 10/04/2024 | $11.15 | $10.94 (-1.88%) | $11.18 | $10.74 | 20,106 | $864.29 M |
| 10/03/2024 | $10.88 | $10.88 (0%) | $11.04 | $10.77 | 14,327 | $859.55 M |
| 10/02/2024 | $10.93 | $11.04 (1.01%) | $11.11 | $10.69 | 23,800 | $872.19 M |
| 10/01/2024 | $11.60 | $10.91 (-5.95%) | $11.91 | $10.79 | 55,000 | $861.92 M |
| 09/30/2024 | $11.80 | $11.80 (0%) | $12.07 | $11.41 | 52,718 | $932.23 M |
| 09/27/2024 | $11.71 | $11.91 (1.71%) | $12.21 | $11.71 | 30,900 | $940.92 M |
| 09/26/2024 | $12.60 | $11.63 (-7.7%) | $12.60 | $11.52 | 62,421 | $918.80 M |
| 09/25/2024 | $11.49 | $12.49 (8.7%) | $12.55 | $10.82 | 58,356 | $986.74 M |
| 09/24/2024 | $11.66 | $11.41 (-2.14%) | $11.75 | $11.17 | 53,621 | $901.42 M |
| 09/23/2024 | $12.60 | $11.61 (-7.86%) | $12.65 | $11.61 | 36,515 | $917.22 M |
| 09/20/2024 | $12.71 | $12.46 (-1.97%) | $12.71 | $12.22 | 42,315 | $984.37 M |
| 09/19/2024 | $12.74 | $12.80 (0.47%) | $13.18 | $12.49 | 71,660 | $1.01 B |
| 09/18/2024 | $12.50 | $12.35 (-1.2%) | $12.94 | $12.13 | 20,959 | $975.68 M |
| 09/17/2024 | $12.72 | $12.70 (-0.16%) | $12.88 | $12.46 | 15,500 | $1.00 B |
| 09/16/2024 | $12.49 | $12.59 (0.8%) | $13.00 | $12.03 | 25,100 | $994.64 M |
| 09/13/2024 | $13.39 | $12.48 (-6.8%) | $13.43 | $11.90 | 48,201 | $985.95 M |
| 09/12/2024 | $13.79 | $13.12 (-4.86%) | $14.20 | $12.72 | 63,400 | $1.04 B |
| 09/11/2024 | $11.00 | $13.79 (25.36%) | $14.56 | $10.98 | 123,100 | $1.09 B |
| 09/10/2024 | $10.52 | $10.98 (4.37%) | $11.07 | $10.49 | 50,100 | $867.45 M |
| 09/09/2024 | $10.29 | $10.49 (1.94%) | $11.16 | $9.74 | 96,955 | $828.74 M |
| 09/06/2024 | $10.08 | $10.73 (6.45%) | $11.85 | $9.54 | 114,339 | $847.70 M |
| 09/05/2024 | $10.88 | $9.69 (-10.94%) | $11.40 | $9.69 | 153,600 | $765.53 M |
| 09/04/2024 | $12.11 | $11.44 (-5.53%) | $12.40 | $11.42 | 46,350 | $903.79 M |
| 09/03/2024 | $14.07 | $11.74 (-16.56%) | $14.07 | $11.42 | 93,375 | $927.49 M |
| 08/30/2024 | $13.19 | $14.13 (7.13%) | $14.40 | $12.06 | 87,685 | $1.12 B |
| 08/29/2024 | $14.97 | $14.33 (-4.28%) | $14.99 | $14.25 | 16,736 | $1.13 B |
| 08/28/2024 | $15.06 | $14.75 (-2.06%) | $15.63 | $14.45 | 20,561 | $1.17 B |
| 08/27/2024 | $16.00 | $15.19 (-5.06%) | $16.41 | $14.80 | 24,352 | $1.20 B |
| 08/26/2024 | $17.22 | $16.26 (-5.57%) | $18.33 | $16.13 | 32,660 | $1.28 B |
| 08/23/2024 | $16.60 | $17.20 (3.61%) | $17.47 | $16.01 | 40,781 | $1.36 B |
| 08/22/2024 | $15.60 | $16.26 (4.23%) | $16.78 | $14.61 | 46,360 | $1.28 B |
| 08/21/2024 | $14.42 | $15.39 (6.73%) | $15.40 | $14.40 | 31,780 | $1.22 B |
| 08/20/2024 | $14.40 | $14.63 (1.6%) | $14.90 | $14.40 | 26,690 | $1.16 B |
| 08/19/2024 | $14.74 | $14.67 (-0.47%) | $14.80 | $14.00 | 52,330 | $1.16 B |