Allbirds Inc. (BIRD)
NASDAQ: BIRD
· Real-Time Price · USD
6.45
0.40 (6.61%)
At close: Oct 03, 2025, 3:59 PM
6.45
-0.01%
After-hours: Oct 03, 2025, 07:57 PM EDT
BIRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.01 | 6.49 | 5.98 | 6.45 | 6.45 | 6.61% | 77,734 |
| Oct 2, 2025 | 5.71 | 6.14 | 5.71 | 6.05 | 6.05 | 5.40% | 46,411 |
| Oct 1, 2025 | 5.67 | 5.86 | 5.60 | 5.74 | 5.74 | 1.23% | 27,008 |
| Sep 30, 2025 | 5.75 | 5.82 | 5.64 | 5.67 | 5.67 | -2.24% | 96,146 |
| Sep 29, 2025 | 5.77 | 5.90 | 5.65 | 5.80 | 5.80 | 1.05% | 38,800 |
| Sep 26, 2025 | 5.82 | 5.96 | 5.68 | 5.74 | 5.74 | -0.35% | 72,800 |
| Sep 25, 2025 | 6.00 | 6.02 | 5.68 | 5.76 | 5.76 | -5.11% | 98,206 |
| Sep 24, 2025 | 6.10 | 6.29 | 6.05 | 6.07 | 6.07 | 0.00% | 38,823 |
| Sep 23, 2025 | 6.24 | 6.63 | 6.07 | 6.07 | 6.07 | -3.19% | 44,216 |
| Sep 22, 2025 | 6.11 | 6.37 | 5.81 | 6.27 | 6.27 | 2.62% | 68,166 |
| Sep 19, 2025 | 6.20 | 6.40 | 6.00 | 6.11 | 6.11 | 1.83% | 73,100 |
| Sep 18, 2025 | 6.14 | 6.20 | 6.00 | 6.00 | 6.00 | -1.48% | 34,400 |
| Sep 17, 2025 | 6.03 | 6.38 | 6.03 | 6.09 | 6.09 | 1.33% | 41,700 |
| Sep 16, 2025 | 5.95 | 6.11 | 5.93 | 6.01 | 6.01 | 1.01% | 31,733 |
| Sep 15, 2025 | 6.18 | 6.24 | 5.95 | 5.95 | 5.95 | -2.94% | 31,384 |
| Sep 12, 2025 | 6.20 | 6.29 | 6.02 | 6.13 | 6.13 | 0.33% | 47,816 |
| Sep 11, 2025 | 6.12 | 6.32 | 6.04 | 6.11 | 6.11 | 0.66% | 83,675 |
| Sep 10, 2025 | 6.05 | 6.31 | 6.05 | 6.07 | 6.07 | 0.66% | 39,682 |
| Sep 9, 2025 | 6.07 | 6.11 | 5.93 | 6.03 | 6.03 | -0.66% | 49,235 |
| Sep 8, 2025 | 6.35 | 6.41 | 6.00 | 6.07 | 6.07 | -3.04% | 66,500 |
Page 1 of 50