5 DAY PERFORMANCE
+40.09%
1 MONTH PERFORMANCE
-10.37%
3 MONTH PERFORMANCE
-50.00%
6 MONTH PERFORMANCE
-11.40%
YEAR-TO-DATE PERFORMANCE
-24.15%
1 YEAR PERFORMANCE
-68.30%
Allbirds Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.30 | $2.40 (4.35%) | $2.43 | $2.28 | 609.49 K | $19.71 M |
| 08/05/2026 | $2.26 | $2.33 (3.1%) | $2.37 | $2.20 | 279.45 K | $19.14 M |
| 08/04/2026 | $2.28 | $2.27 (-0.44%) | $2.36 | $2.25 | 438.00 K | $18.64 M |
| 08/03/2026 | $2.22 | $2.25 (1.35%) | $2.28 | $2.19 | 237.12 K | $18.48 M |
| 07/31/2026 | $2.32 | $2.22 (-4.31%) | $2.38 | $2.20 | 204.21 K | $18.23 M |
| 07/30/2026 | $2.21 | $2.30 (4.07%) | $2.32 | $2.20 | 274.38 K | $18.89 M |
| 07/29/2026 | $2.35 | $2.21 (-5.96%) | $2.37 | $2.20 | 303.57 K | $18.15 M |
| 07/28/2026 | $2.45 | $2.38 (-2.86%) | $2.46 | $2.28 | 398.37 K | $19.55 M |
| 07/27/2026 | $2.50 | $2.51 (0.4%) | $2.55 | $2.45 | 163.13 K | $20.61 M |
| 07/24/2026 | $2.61 | $2.46 (-5.75%) | $2.61 | $2.42 | 213.40 K | $20.20 M |
| 07/23/2026 | $2.71 | $2.56 (-5.54%) | $2.80 | $2.55 | 350.30 K | $21.03 M |
| 07/22/2026 | $2.73 | $2.76 (1.1%) | $2.88 | $2.68 | 421.30 K | $22.67 M |
| 07/21/2026 | $2.63 | $2.74 (4.18%) | $2.75 | $2.62 | 266.40 K | $22.50 M |
| 07/20/2026 | $2.72 | $2.64 (-2.94%) | $2.80 | $2.64 | 304.78 K | $21.68 M |
| 07/17/2026 | $2.83 | $2.70 (-4.59%) | $2.89 | $2.68 | 392.20 K | $22.18 M |
| 07/16/2026 | $2.95 | $2.85 (-3.39%) | $2.99 | $2.85 | 260.90 K | $23.41 M |
| 07/15/2026 | $2.97 | $2.96 (-0.34%) | $3.13 | $2.95 | 309.72 K | $24.31 M |
| 07/14/2026 | $2.96 | $2.95 (-0.34%) | $3.04 | $2.85 | 301.31 K | $24.23 M |
| 07/13/2026 | $3.14 | $3.00 (-4.46%) | $3.16 | $2.95 | 331.32 K | $24.64 M |
| 07/10/2026 | $3.47 | $3.13 (-9.8%) | $3.47 | $2.91 | 671.30 K | $25.71 M |
| 07/09/2026 | $3.49 | $3.46 (-0.86%) | $3.59 | $3.44 | 308.04 K | $28.42 M |
| 07/08/2026 | $3.43 | $3.47 (1.17%) | $3.49 | $3.33 | 247.70 K | $28.50 M |
| 07/07/2026 | $3.77 | $3.47 (-7.96%) | $3.82 | $3.45 | 384.10 K | $28.50 M |
| 07/06/2026 | $3.81 | $3.74 (-1.84%) | $3.84 | $3.68 | 436.42 K | $30.72 M |
| 07/02/2026 | $4.12 | $3.85 (-6.55%) | $4.35 | $3.85 | 676.65 K | $31.62 M |
| 07/01/2026 | $3.99 | $4.02 (0.75%) | $4.18 | $3.96 | 428.40 K | $33.02 M |
| 06/30/2026 | $4.20 | $4.00 (-4.76%) | $4.27 | $3.93 | 803.02 K | $32.85 M |
| 06/29/2026 | $4.46 | $4.29 (-3.81%) | $4.54 | $4.08 | 729.13 K | $35.23 M |
| 06/26/2026 | $4.28 | $4.41 (3.04%) | $4.49 | $4.01 | 1.21 M | $36.22 M |
| 06/25/2026 | $4.91 | $4.28 (-12.83%) | $5.07 | $4.00 | 1.53 M | $35.15 M |
| 06/24/2026 | $5.29 | $4.87 (-7.94%) | $5.74 | $4.80 | 1.71 M | $40.00 M |
| 06/23/2026 | $5.26 | $5.12 (-2.66%) | $5.63 | $4.95 | 1.64 M | $42.05 M |
| 06/22/2026 | $6.18 | $5.51 (-10.84%) | $7.75 | $5.45 | 11.09 M | $45.25 M |
| 06/18/2026 | $6.43 | $5.97 (-7.15%) | $6.59 | $5.77 | 13.52 M | $49.03 M |
| 06/17/2026 | $3.84 | $5.48 (42.71%) | $6.90 | $3.84 | 47.78 M | $45.01 M |
| 06/16/2026 | $3.87 | $3.94 (1.81%) | $4.04 | $3.77 | 366.20 K | $32.36 M |
| 06/15/2026 | $3.79 | $3.84 (1.32%) | $4.12 | $3.75 | 332.62 K | $31.54 M |
| 06/12/2026 | $3.82 | $3.66 (-4.19%) | $3.89 | $3.65 | 196.08 K | $30.06 M |
| 06/11/2026 | $3.73 | $3.88 (4.02%) | $3.96 | $3.61 | 226.34 K | $31.87 M |
| 06/10/2026 | $3.81 | $3.77 (-1.05%) | $3.97 | $3.72 | 166.20 K | $30.96 M |
| 06/09/2026 | $4.03 | $3.93 (-2.48%) | $4.27 | $3.88 | 302.84 K | $32.28 M |
| 06/08/2026 | $3.91 | $4.05 (3.58%) | $4.12 | $3.85 | 199.52 K | $33.26 M |
| 06/05/2026 | $4.11 | $3.83 (-6.81%) | $4.16 | $3.83 | 260.92 K | $31.46 M |
| 06/04/2026 | $4.10 | $4.13 (0.73%) | $4.36 | $4.03 | 200.50 K | $33.92 M |
| 06/03/2026 | $4.43 | $4.10 (-7.45%) | $4.45 | $3.99 | 396.10 K | $33.67 M |
| 06/02/2026 | $4.18 | $4.43 (5.98%) | $4.84 | $4.09 | 717.00 K | $36.38 M |
| 06/01/2026 | $4.12 | $4.18 (1.46%) | $4.44 | $4.09 | 343.81 K | $34.33 M |
| 05/29/2026 | $4.20 | $4.12 (-1.9%) | $4.25 | $4.00 | 307.83 K | $33.84 M |
| 05/28/2026 | $3.82 | $4.27 (11.78%) | $4.37 | $3.82 | 727.65 K | $35.07 M |
| 05/27/2026 | $3.82 | $3.95 (3.4%) | $4.02 | $3.69 | 457.74 K | $32.44 M |
| 05/26/2026 | $3.92 | $3.83 (-2.3%) | $4.03 | $3.72 | 588.53 K | $31.46 M |
| 05/22/2026 | $4.18 | $3.84 (-8.13%) | $4.20 | $3.82 | 352.59 K | $31.54 M |
| 05/21/2026 | $3.99 | $4.16 (4.26%) | $4.16 | $3.80 | 489.31 K | $34.17 M |
| 05/20/2026 | $4.01 | $3.99 (-0.5%) | $4.20 | $3.86 | 315.74 K | $32.77 M |
| 05/19/2026 | $4.04 | $4.01 (-0.74%) | $4.12 | $3.93 | 448.20 K | $32.93 M |
| 05/18/2026 | $4.14 | $4.02 (-2.9%) | $4.31 | $4.02 | 588.30 K | $33.02 M |
| 05/15/2026 | $4.33 | $4.41 (1.85%) | $4.85 | $4.23 | 514.70 K | $36.22 M |
| 05/14/2026 | $4.69 | $4.51 (-3.84%) | $4.81 | $4.41 | 608.82 K | $37.04 M |
| 05/13/2026 | $5.14 | $4.63 (-9.92%) | $5.17 | $4.62 | 498.50 K | $38.03 M |
| 05/12/2026 | $5.38 | $5.14 (-4.46%) | $5.43 | $5.02 | 435.10 K | $42.21 M |
| 05/11/2026 | $5.61 | $5.34 (-4.81%) | $6.09 | $5.30 | 491.64 K | $43.86 M |
| 05/08/2026 | $6.09 | $5.60 (-8.05%) | $6.10 | $5.59 | 495.20 K | $45.99 M |
| 05/07/2026 | $6.05 | $6.22 (2.81%) | $6.25 | $5.82 | 478.90 K | $51.08 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.
