5 DAY PERFORMANCE
+31.22%
1 MONTH PERFORMANCE
+26.94%
3 MONTH PERFORMANCE
-47.91%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
-24.15%
1 YEAR PERFORMANCE
-49.10%
Allbirds Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
