5 DAY PERFORMANCE
+59.49%
1 MONTH PERFORMANCE
-8.80%
3 MONTH PERFORMANCE
+33.48%
6 MONTH PERFORMANCE
-44.66%
YEAR-TO-DATE PERFORMANCE
-24.15%
1 YEAR PERFORMANCE
-62.48%
Allbirds Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.68 | $1.61 (-4.18%) | $1.69 | $1.61 | 494.81 K | |
| 11/04/2026 | $1.63 | $1.63 (0%) | $1.71 | $1.55 | 293.18 K | $14.94 M |
| 11/03/2026 | $1.71 | $1.59 (-7.02%) | $1.72 | $1.53 | 291.02 K | $14.57 M |
| 11/02/2026 | $1.99 | $1.62 (-18.59%) | $2.00 | $1.62 | 343.34 K | $14.85 M |
| 10/30/2026 | $2.11 | $1.95 (-7.58%) | $2.13 | $1.93 | 342.19 K | $17.87 M |
| 10/29/2026 | $2.11 | $2.12 (0.47%) | $2.19 | $2.11 | 153.98 K | $19.43 M |
| 10/28/2026 | $2.14 | $2.14 (0%) | $2.15 | $2.05 | 131.64 K | $19.61 M |
| 10/27/2026 | $2.15 | $2.11 (-1.86%) | $2.21 | $2.05 | 580.90 K | $19.34 M |
| 10/26/2026 | $2.26 | $2.15 (-4.87%) | $2.29 | $2.15 | 238.93 K | $19.70 M |
| 10/23/2026 | $2.27 | $2.29 (0.88%) | $2.32 | $2.24 | 143.86 K | $20.99 M |
| 10/22/2026 | $2.43 | $2.30 (-5.35%) | $2.54 | $2.27 | 319.59 K | $21.08 M |
| 10/21/2026 | $2.31 | $2.42 (4.76%) | $2.43 | $2.29 | 278.40 K | $22.18 M |
| 10/20/2026 | $2.32 | $2.30 (-0.86%) | $2.38 | $2.29 | 121.71 K | $21.08 M |
| 10/19/2026 | $2.38 | $2.33 (-2.1%) | $2.41 | $2.33 | 139.13 K | $21.35 M |
| 10/16/2026 | $2.39 | $2.38 (-0.42%) | $2.41 | $2.31 | 242.33 K | $21.81 M |
| 10/15/2026 | $2.35 | $2.36 (0.43%) | $2.44 | $2.34 | 256.26 K | $21.63 M |
| 10/14/2026 | $2.47 | $2.36 (-4.45%) | $2.47 | $2.35 | 176.13 K | $21.63 M |
| 10/13/2026 | $2.84 | $2.52 (-11.27%) | $2.84 | $2.51 | 386.70 K | $23.10 M |
| 10/12/2026 | $2.94 | $2.86 (-2.72%) | $2.94 | $2.78 | 225.53 K | $26.21 M |
| 10/09/2026 | $2.93 | $2.93 (0%) | $3.00 | $2.89 | 213.34 K | $26.85 M |
| 10/08/2026 | $3.01 | $2.88 (-4.32%) | $3.05 | $2.71 | 582.82 K | $26.39 M |
| 10/07/2026 | $3.15 | $3.06 (-2.86%) | $3.18 | $3.04 | 200.69 K | $28.04 M |
| 10/06/2026 | $3.41 | $3.17 (-7.04%) | $3.43 | $3.14 | 468.20 K | $29.05 M |
| 10/05/2026 | $3.47 | $3.41 (-1.73%) | $3.51 | $3.29 | 434.81 K | $31.25 M |
| 10/02/2026 | $3.51 | $3.37 (-3.99%) | $3.89 | $3.32 | 1.93 M | $30.89 M |
| 10/01/2026 | $2.57 | $3.49 (35.8%) | $3.60 | $2.51 | 4.18 M | $31.99 M |
| 09/30/2026 | $2.34 | $2.61 (11.54%) | $2.64 | $2.33 | 794.78 K | $23.92 M |
| 09/29/2026 | $2.33 | $2.34 (0.43%) | $2.37 | $2.30 | 114.95 K | $21.45 M |
| 09/28/2026 | $2.32 | $2.33 (0.43%) | $2.38 | $2.29 | 204.39 K | $21.35 M |
| 09/25/2026 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.30 | 245.97 K | $21.26 M |
| 09/24/2026 | $2.33 | $2.38 (2.15%) | $2.44 | $2.33 | 347.77 K | $21.81 M |
| 09/23/2026 | $2.38 | $2.37 (-0.42%) | $2.40 | $2.34 | 158.59 K | $21.72 M |
| 09/22/2026 | $2.40 | $2.36 (-1.67%) | $2.42 | $2.35 | 147.61 K | $21.63 M |
| 09/21/2026 | $2.30 | $2.37 (3.04%) | $2.42 | $2.29 | 245.70 K | $21.72 M |
| 09/18/2026 | $2.40 | $2.30 (-4.17%) | $2.44 | $2.24 | 741.10 K | $21.08 M |
| 09/17/2026 | $2.43 | $2.44 (0.41%) | $2.47 | $2.40 | 164.25 K | $22.36 M |
| 09/16/2026 | $2.43 | $2.37 (-2.47%) | $2.43 | $2.32 | 198.37 K | $21.72 M |
| 09/15/2026 | $2.52 | $2.36 (-6.35%) | $2.52 | $2.35 | 219.25 K | $21.63 M |
| 09/14/2026 | $2.45 | $2.51 (2.45%) | $2.55 | $2.44 | 181.07 K | $23.00 M |
| 09/11/2026 | $2.43 | $2.44 (0.41%) | $2.53 | $2.42 | 127.28 K | $22.36 M |
| 09/10/2026 | $2.42 | $2.43 (0.41%) | $2.50 | $2.42 | 176.19 K | $22.27 M |
| 09/09/2026 | $2.50 | $2.46 (-1.6%) | $2.55 | $2.45 | 109.83 K | $22.55 M |
| 09/08/2026 | $2.47 | $2.50 (1.21%) | $2.54 | $2.47 | 288.93 K | $22.91 M |
| 09/04/2026 | $2.49 | $2.52 (1.2%) | $2.57 | $2.38 | 378.84 K | $23.10 M |
| 09/03/2026 | $2.47 | $2.46 (-0.4%) | $2.54 | $2.43 | 237.20 K | $22.55 M |
| 09/02/2026 | $2.33 | $2.44 (4.72%) | $2.51 | $2.33 | 466.38 K | $22.36 M |
| 09/01/2026 | $2.41 | $2.35 (-2.49%) | $2.43 | $2.33 | 433.68 K | $21.54 M |
| 08/31/2026 | $2.50 | $2.46 (-1.6%) | $2.56 | $2.45 | 290.21 K | $22.55 M |
| 08/28/2026 | $2.70 | $2.54 (-5.93%) | $2.74 | $2.47 | 731.41 K | $23.28 M |
| 08/27/2026 | $2.41 | $2.77 (14.94%) | $3.14 | $2.36 | 7.04 M | $25.39 M |
| 08/26/2026 | $2.39 | $2.38 (-0.42%) | $2.45 | $2.36 | 137.20 K | $21.81 M |
| 08/25/2026 | $2.46 | $2.37 (-3.66%) | $2.46 | $2.35 | 218.70 K | $21.72 M |
| 08/24/2026 | $2.44 | $2.41 (-1.23%) | $2.53 | $2.38 | 323.74 K | $22.09 M |
| 08/21/2026 | $2.25 | $2.45 (8.89%) | $2.48 | $2.24 | 529.93 K | $22.45 M |
| 08/20/2026 | $2.44 | $2.47 (1.23%) | $2.48 | $2.34 | 482.95 K | $22.64 M |
| 08/19/2026 | $2.41 | $2.40 (-0.41%) | $2.50 | $2.38 | 260.90 K | $22.00 M |
| 08/18/2026 | $2.48 | $2.41 (-2.82%) | $2.60 | $2.41 | 384.08 K | $22.09 M |
| 08/17/2026 | $2.56 | $2.48 (-3.13%) | $2.61 | $2.46 | 282.80 K | $22.73 M |
| 08/14/2026 | $2.62 | $2.55 (-2.67%) | $2.64 | $2.52 | 180.20 K | $20.94 M |
| 08/13/2026 | $2.58 | $2.64 (2.33%) | $2.66 | $2.46 | 377.54 K | $21.68 M |
| 08/12/2026 | $2.59 | $2.56 (-1.16%) | $2.71 | $2.55 | 358.11 K | $21.03 M |
| 08/11/2026 | $2.51 | $2.54 (1.2%) | $2.62 | $2.46 | 339.54 K | $20.86 M |
| 08/10/2026 | $2.56 | $2.58 (0.78%) | $2.60 | $2.43 | 420.02 K | $21.19 M |
| 08/07/2026 | $2.44 | $2.53 (3.69%) | $2.54 | $2.40 | 418.22 K | $20.78 M |
| 08/06/2026 | $2.30 | $2.40 (4.35%) | $2.43 | $2.28 | 619.20 K | $19.71 M |
| 08/05/2026 | $2.26 | $2.33 (3.1%) | $2.37 | $2.20 | 279.45 K | $19.14 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.
