5 DAY PERFORMANCE
+29.26%
1 MONTH PERFORMANCE
+7.50%
3 MONTH PERFORMANCE
+6.26%
6 MONTH PERFORMANCE
-24.56%
YEAR-TO-DATE PERFORMANCE
-7.46%
1 YEAR PERFORMANCE
-17.83%
Allbirds, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.08 | $5.00 (-1.57%) | $5.15 | $4.95 | 28.49 K | $40.84 M |
| 12/04/2025 | $4.97 | $5.03 (1.21%) | $5.39 | $4.96 | 105.50 K | $41.08 M |
| 12/03/2025 | $5.10 | $4.99 (-2.16%) | $5.40 | $4.96 | 85.20 K | $40.76 M |
| 12/02/2025 | $5.09 | $5.02 (-1.38%) | $5.09 | $4.76 | 56.47 K | $41.00 M |
| 12/01/2025 | $5.04 | $5.09 (0.99%) | $5.20 | $5.00 | 55.65 K | $41.57 M |
| 11/28/2025 | $5.01 | $5.06 (1%) | $5.20 | $4.93 | 16.10 K | $41.33 M |
| 11/26/2025 | $5.05 | $5.00 (-0.99%) | $5.27 | $4.90 | 76.06 K | $40.84 M |
| 11/25/2025 | $4.83 | $5.03 (4.14%) | $5.28 | $4.83 | 74.60 K | $41.08 M |
| 11/24/2025 | $4.57 | $4.84 (5.91%) | $4.84 | $4.51 | 77.37 K | $39.53 M |
| 11/21/2025 | $4.49 | $4.50 (0.22%) | $4.81 | $4.46 | 143.65 K | $36.75 M |
| 11/20/2025 | $4.53 | $4.38 (-3.31%) | $4.73 | $4.38 | 94.10 K | $35.77 M |
| 11/19/2025 | $4.81 | $4.39 (-8.73%) | $4.83 | $4.38 | 65.26 K | $35.86 M |
| 11/18/2025 | $4.78 | $4.76 (-0.42%) | $5.06 | $4.53 | 125.63 K | $38.88 M |
| 11/17/2025 | $5.06 | $4.89 (-3.36%) | $5.53 | $4.82 | 83.07 K | $39.94 M |
| 11/14/2025 | $5.46 | $5.05 (-7.51%) | $5.53 | $5.00 | 86.80 K | $41.25 M |
| 11/13/2025 | $6.06 | $5.54 (-8.58%) | $6.06 | $5.39 | 65.14 K | $45.25 M |
| 11/12/2025 | $5.95 | $5.92 (-0.5%) | $6.22 | $5.81 | 72.84 K | $48.35 M |
| 11/11/2025 | $6.08 | $5.95 (-2.14%) | $6.25 | $5.92 | 77.90 K | $48.60 M |
| 11/10/2025 | $6.00 | $5.99 (-0.17%) | $6.30 | $5.90 | 115.13 K | $48.92 M |
| 11/07/2025 | $6.74 | $6.00 (-10.98%) | $7.47 | $5.91 | 243.22 K | $49.00 M |
| 11/06/2025 | $8.30 | $7.61 (-8.31%) | $8.30 | $7.58 | 55.60 K | $62.15 M |
| 11/05/2025 | $8.19 | $8.29 (1.22%) | $8.33 | $7.89 | 35.20 K | $67.71 M |
| 11/04/2025 | $8.23 | $8.14 (-1.09%) | $8.50 | $8.02 | 52.50 K | $66.48 M |
| 11/03/2025 | $9.00 | $8.60 (-4.44%) | $9.00 | $8.46 | 77.13 K | $70.24 M |
| 10/31/2025 | $9.07 | $9.00 (-0.77%) | $9.20 | $8.52 | 132.01 K | $72.81 M |
| 10/30/2025 | $7.50 | $8.39 (11.87%) | $9.08 | $7.50 | 238.25 K | $67.88 M |
| 10/29/2025 | $7.10 | $7.45 (4.93%) | $7.90 | $6.89 | 142.50 K | $60.27 M |
| 10/28/2025 | $6.65 | $7.15 (7.52%) | $7.50 | $6.56 | 87.10 K | $57.85 M |
| 10/27/2025 | $6.79 | $6.67 (-1.77%) | $6.93 | $6.59 | 24.41 K | $53.96 M |
| 10/24/2025 | $7.13 | $6.78 (-4.91%) | $7.20 | $6.76 | 35.99 K | $54.85 M |
| 10/23/2025 | $6.57 | $7.05 (7.31%) | $7.09 | $6.57 | 27.74 K | $57.04 M |
| 10/22/2025 | $6.86 | $6.77 (-1.31%) | $6.86 | $6.45 | 58.90 K | $54.77 M |
| 10/21/2025 | $7.10 | $6.83 (-3.8%) | $7.11 | $6.64 | 59.06 K | $55.26 M |
| 10/20/2025 | $7.00 | $7.10 (1.43%) | $7.62 | $6.95 | 101.60 K | $57.44 M |
| 10/17/2025 | $6.37 | $6.90 (8.32%) | $6.91 | $6.20 | 66.92 K | $55.82 M |
| 10/16/2025 | $6.23 | $6.26 (0.48%) | $6.46 | $6.19 | 31.84 K | $50.65 M |
| 10/15/2025 | $6.56 | $6.32 (-3.66%) | $6.62 | $5.94 | 42.14 K | $51.13 M |
| 10/14/2025 | $6.19 | $6.50 (5.01%) | $6.57 | $6.15 | 53.94 K | $52.59 M |
| 10/13/2025 | $6.07 | $6.19 (1.98%) | $6.29 | $5.91 | 27.41 K | $50.08 M |
| 10/10/2025 | $6.26 | $5.90 (-5.75%) | $6.32 | $5.85 | 54.36 K | $47.73 M |
| 10/09/2025 | $6.36 | $6.26 (-1.57%) | $6.48 | $6.17 | 31.50 K | $50.65 M |
| 10/08/2025 | $6.13 | $6.39 (4.24%) | $6.49 | $6.11 | 26.30 K | $51.70 M |
| 10/07/2025 | $6.41 | $6.13 (-4.37%) | $6.41 | $5.92 | 44.40 K | $49.59 M |
| 10/06/2025 | $6.45 | $6.32 (-2.02%) | $6.54 | $6.21 | 55.61 K | $51.13 M |
| 10/03/2025 | $6.01 | $6.45 (7.32%) | $6.49 | $5.98 | 78.61 K | $52.18 M |
| 10/02/2025 | $5.71 | $6.05 (5.95%) | $6.14 | $5.71 | 46.41 K | $48.95 M |
| 10/01/2025 | $5.67 | $5.74 (1.23%) | $5.86 | $5.60 | 27.01 K | $46.44 M |
| 09/30/2025 | $5.75 | $5.67 (-1.39%) | $5.82 | $5.64 | 96.15 K | $45.87 M |
| 09/29/2025 | $5.77 | $5.80 (0.52%) | $5.90 | $5.65 | 38.80 K | $46.92 M |
| 09/26/2025 | $5.82 | $5.74 (-1.37%) | $5.96 | $5.68 | 72.80 K | $46.44 M |
| 09/25/2025 | $6.00 | $5.76 (-4%) | $6.02 | $5.68 | 98.21 K | $46.60 M |
| 09/24/2025 | $6.10 | $6.07 (-0.49%) | $6.29 | $6.05 | 38.82 K | $49.11 M |
| 09/23/2025 | $6.24 | $6.07 (-2.72%) | $6.63 | $6.07 | 44.22 K | $49.11 M |
| 09/22/2025 | $6.11 | $6.27 (2.62%) | $6.37 | $5.81 | 68.17 K | $50.73 M |
| 09/19/2025 | $6.20 | $6.11 (-1.45%) | $6.40 | $6.00 | 73.10 K | $49.43 M |
| 09/18/2025 | $6.14 | $6.00 (-2.28%) | $6.20 | $6.00 | 34.40 K | $48.54 M |
| 09/17/2025 | $6.03 | $6.09 (1%) | $6.38 | $6.03 | 41.70 K | $49.27 M |
| 09/16/2025 | $5.95 | $6.01 (1.01%) | $6.11 | $5.93 | 31.73 K | $48.62 M |
| 09/15/2025 | $6.18 | $5.95 (-3.72%) | $6.24 | $5.95 | 31.38 K | $48.14 M |
| 09/12/2025 | $6.20 | $6.13 (-1.13%) | $6.29 | $6.02 | 47.82 K | $49.59 M |
| 09/11/2025 | $6.12 | $6.11 (-0.16%) | $6.32 | $6.04 | 83.68 K | $49.43 M |
| 09/10/2025 | $6.05 | $6.07 (0.33%) | $6.31 | $6.05 | 39.68 K | $49.11 M |
| 09/09/2025 | $6.07 | $6.03 (-0.66%) | $6.11 | $5.93 | 49.24 K | $48.78 M |
| 09/08/2025 | $6.35 | $6.07 (-4.41%) | $6.41 | $6.00 | 66.50 K | $49.11 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.
