5 DAY PERFORMANCE
-43.25%
1 MONTH PERFORMANCE
-19.01%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
-23.02%
YEAR-TO-DATE PERFORMANCE
-24.15%
1 YEAR PERFORMANCE
-70.38%
Allbirds Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.18 | $5.51 (-10.84%) | $7.75 | $5.45 | 11.05 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 |
| 05/06/2026 | $5.53 | $6.08 (9.95%) | $6.08 | $5.53 | 599.30 K | $49.94 M |
| 05/05/2026 | $5.79 | $5.62 (-2.94%) | $5.95 | $5.50 | 508.50 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 | $88.70 M |
| 04/16/2026 | $14.40 | $10.91 (-24.24%) | $14.44 | $10.85 | 30.81 M | $89.60 M |
| 04/15/2026 | $6.82 | $16.99 (149.12%) | $24.31 | $6.11 | 288.16 M | $139.54 M |
| 04/14/2026 | $2.50 | $2.49 (-0.4%) | $2.60 | $2.39 | 63.30 K | $20.45 M |
| 04/13/2026 | $2.39 | $2.53 (5.86%) | $2.59 | $2.35 | 86.77 K | $20.78 M |
| 04/10/2026 | $2.51 | $2.39 (-4.78%) | $2.51 | $2.30 | 37.45 K | $19.63 M |
| 04/09/2026 | $2.47 | $2.55 (3.24%) | $2.55 | $2.43 | 13.66 K | $20.94 M |
| 04/08/2026 | $2.59 | $2.51 (-3.09%) | $2.66 | $2.43 | 88.80 K | $20.61 M |
| 04/07/2026 | $2.54 | $2.52 (-0.79%) | $2.68 | $2.41 | 89.70 K | $20.70 M |
| 04/06/2026 | $2.52 | $2.59 (2.78%) | $2.83 | $2.48 | 234.60 K | $21.27 M |
| 04/02/2026 | $2.45 | $2.66 (8.57%) | $2.71 | $2.42 | 155.41 K | $21.85 M |
| 04/01/2026 | $2.78 | $2.62 (-5.76%) | $2.92 | $2.58 | 404.34 K | $21.52 M |
| 03/31/2026 | $3.19 | $3.01 (-5.64%) | $3.46 | $2.15 | 1.98 M | $24.72 M |
| 03/30/2026 | $3.12 | $2.98 (-4.49%) | $3.16 | $2.98 | 782.60 K | $24.47 M |
| 03/27/2026 | $3.40 | $3.18 (-6.47%) | $3.43 | $3.18 | 34.99 K | $26.12 M |
| 03/26/2026 | $3.54 | $3.47 (-1.98%) | $3.59 | $3.43 | 26.18 K | $28.50 M |
| 03/25/2026 | $3.40 | $3.57 (5%) | $3.57 | $3.31 | 30.60 K | $29.32 M |
| 03/24/2026 | $3.19 | $3.34 (4.7%) | $3.36 | $3.18 | 14.03 K | $27.43 M |
| 03/23/2026 | $3.18 | $3.21 (0.94%) | $3.33 | $3.13 | 37.12 K | $26.36 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.
