5 DAY PERFORMANCE
-51.86%
1 MONTH PERFORMANCE
+20.08%
3 MONTH PERFORMANCE
-11.40%
6 MONTH PERFORMANCE
-59.13%
YEAR-TO-DATE PERFORMANCE
-24.15%
1 YEAR PERFORMANCE
-42.62%
Allbirds Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.53 | $5.83 (5.42%) | $5.92 | $5.53 | 387.88 K | $46.81 M |
| 05/05/2026 | $5.79 | $5.62 (-2.94%) | $5.95 | $5.50 | 508.45 K | $46.16 M |
| 05/04/2026 | $6.29 | $5.86 (-6.84%) | $6.36 | $5.83 | 741.10 K | $48.13 M |
| 05/01/2026 | $6.36 | $6.46 (1.57%) | $6.68 | $6.21 | 519.30 K | $53.06 M |
| 04/30/2026 | $6.19 | $6.50 (5.01%) | $6.55 | $6.04 | 881.30 K | $53.38 M |
| 04/29/2026 | $6.90 | $6.74 (-2.32%) | $6.96 | $6.50 | 686.31 K | $55.36 M |
| 04/28/2026 | $6.70 | $6.96 (3.88%) | $7.48 | $6.66 | 1.52 M | $57.16 M |
| 04/27/2026 | $6.95 | $6.70 (-3.6%) | $7.14 | $6.55 | 1.23 M | $55.03 M |
| 04/24/2026 | $7.87 | $7.02 (-10.8%) | $8.48 | $7.02 | 2.10 M | $57.66 M |
| 04/23/2026 | $8.16 | $8.01 (-1.84%) | $8.42 | $7.68 | 2.00 M | $65.79 M |
| 04/22/2026 | $8.49 | $8.43 (-0.71%) | $9.25 | $7.55 | 4.51 M | $69.24 M |
| 04/21/2026 | $11.20 | $8.50 (-24.11%) | $11.49 | $8.50 | 6.08 M | $69.81 M |
| 04/20/2026 | $11.20 | $11.02 (-1.61%) | $12.50 | $10.79 | 6.80 M | $90.51 M |
| 04/17/2026 | $12.53 | $10.80 (-13.81%) | $13.48 | $10.56 | 20.12 M | $88.12 M |
| 04/16/2026 | $14.40 | $10.91 (-24.24%) | $14.44 | $10.85 | 30.81 M | $89.02 M |
| 04/15/2026 | $6.82 | $16.99 (149.12%) | $24.31 | $6.11 | 288.16 M | $138.62 M |
| 04/14/2026 | $2.50 | $2.49 (-0.4%) | $2.60 | $2.39 | 63.30 K | $20.32 M |
| 04/13/2026 | $2.39 | $2.53 (5.86%) | $2.59 | $2.35 | 86.77 K | $20.64 M |
| 04/10/2026 | $2.51 | $2.39 (-4.78%) | $2.51 | $2.30 | 37.45 K | $19.50 M |
| 04/09/2026 | $2.47 | $2.55 (3.24%) | $2.55 | $2.43 | 13.66 K | $20.81 M |
| 04/08/2026 | $2.59 | $2.51 (-3.09%) | $2.66 | $2.43 | 88.80 K | $20.48 M |
| 04/07/2026 | $2.54 | $2.52 (-0.79%) | $2.68 | $2.41 | 89.70 K | $20.56 M |
| 04/06/2026 | $2.52 | $2.59 (2.78%) | $2.83 | $2.48 | 234.60 K | $21.13 M |
| 04/02/2026 | $2.45 | $2.66 (8.57%) | $2.71 | $2.42 | 155.41 K | $21.70 M |
| 04/01/2026 | $2.78 | $2.62 (-5.76%) | $2.92 | $2.58 | 404.34 K | $21.38 M |
| 03/31/2026 | $3.19 | $3.01 (-5.64%) | $3.46 | $2.15 | 1.98 M | $24.56 M |
| 03/30/2026 | $3.12 | $2.98 (-4.49%) | $3.16 | $2.98 | 782.60 K | $24.31 M |
| 03/27/2026 | $3.40 | $3.18 (-6.47%) | $3.43 | $3.18 | 34.99 K | $25.95 M |
| 03/26/2026 | $3.54 | $3.47 (-1.98%) | $3.59 | $3.43 | 26.18 K | $28.31 M |
| 03/25/2026 | $3.40 | $3.57 (5%) | $3.57 | $3.31 | 30.60 K | $29.13 M |
| 03/24/2026 | $3.19 | $3.34 (4.7%) | $3.36 | $3.18 | 14.03 K | $27.25 M |
| 03/23/2026 | $3.18 | $3.21 (0.94%) | $3.33 | $3.13 | 37.12 K | $26.19 M |
| 03/20/2026 | $3.14 | $3.13 (-0.48%) | $3.20 | $3.05 | 32.00 K | $25.54 M |
| 03/19/2026 | $3.09 | $3.19 (3.24%) | $3.26 | $2.99 | 31.00 K | $26.03 M |
| 03/18/2026 | $3.25 | $3.13 (-3.69%) | $3.25 | $3.02 | 37.90 K | $25.54 M |
| 03/17/2026 | $3.14 | $3.26 (3.82%) | $3.39 | $3.14 | 32.70 K | $26.60 M |
| 03/16/2026 | $3.11 | $3.11 (0%) | $3.19 | $3.10 | 22.70 K | $25.37 M |
| 03/13/2026 | $3.09 | $3.09 (0%) | $3.22 | $3.05 | 19.70 K | $25.21 M |
| 03/12/2026 | $3.25 | $3.06 (-5.85%) | $3.25 | $2.95 | 55.90 K | $24.97 M |
| 03/11/2026 | $3.80 | $3.22 (-15.26%) | $3.80 | $3.20 | 76.60 K | $26.27 M |
| 03/10/2026 | $3.15 | $3.63 (15.24%) | $3.93 | $3.11 | 208.10 K | $29.62 M |
| 03/09/2026 | $2.44 | $3.11 (27.46%) | $3.26 | $2.40 | 158.40 K | $25.37 M |
| 03/06/2026 | $2.60 | $2.48 (-4.62%) | $2.60 | $2.44 | 76.00 K | $20.23 M |
| 03/05/2026 | $2.75 | $2.61 (-5.09%) | $2.77 | $2.60 | 36.60 K | $21.30 M |
| 03/04/2026 | $2.73 | $2.79 (2.2%) | $2.88 | $2.68 | 51.10 K | $22.76 M |
| 03/03/2026 | $2.80 | $2.76 (-1.43%) | $2.92 | $2.63 | 111.60 K | $22.52 M |
| 03/02/2026 | $2.77 | $2.85 (2.89%) | $2.97 | $2.76 | 30.50 K | $23.25 M |
| 02/27/2026 | $2.97 | $2.84 (-4.38%) | $2.98 | $2.77 | 72.90 K | $23.17 M |
| 02/26/2026 | $2.79 | $2.98 (6.81%) | $3.01 | $2.79 | 81.20 K | $24.31 M |
| 02/25/2026 | $2.77 | $2.82 (1.81%) | $2.84 | $2.64 | 67.80 K | $23.01 M |
| 02/24/2026 | $2.92 | $2.72 (-6.88%) | $2.97 | $2.65 | 88.20 K | $22.19 M |
| 02/23/2026 | $3.18 | $2.91 (-8.49%) | $3.18 | $2.80 | 114.80 K | $23.74 M |
| 02/20/2026 | $3.09 | $3.15 (1.94%) | $3.36 | $3.02 | 102.50 K | $25.70 M |
| 02/19/2026 | $3.05 | $3.11 (1.97%) | $3.21 | $2.96 | 53.30 K | $25.37 M |
| 02/18/2026 | $3.03 | $3.05 (0.66%) | $3.20 | $3.03 | 45.80 K | $24.89 M |
| 02/17/2026 | $2.99 | $3.06 (2.34%) | $3.12 | $2.90 | 58.00 K | $24.97 M |
| 02/13/2026 | $3.00 | $3.00 (0%) | $3.05 | $2.96 | 49.90 K | $24.48 M |
| 02/12/2026 | $3.17 | $3.05 (-3.79%) | $3.21 | $2.97 | 79.20 K | $24.89 M |
| 02/11/2026 | $3.37 | $3.16 (-6.23%) | $3.37 | $3.12 | 36.30 K | $25.78 M |
| 02/10/2026 | $3.39 | $3.34 (-1.47%) | $3.51 | $3.33 | 26.30 K | $27.25 M |
| 02/09/2026 | $3.53 | $3.33 (-5.67%) | $3.54 | $3.31 | 88.20 K | $27.17 M |
| 02/06/2026 | $3.51 | $3.51 (0%) | $3.62 | $3.42 | 89.10 K | $28.64 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.
