Allbirds, Inc. - Class A Common Stock (BIRD)
2.8400
-0.1400 (-4.70%)
NASDAQ · Last Trade: Feb 28th, 6:28 PM EST
Historical Prices For Allbirds, Inc. - Class A Common Stock (BIRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 2.97 | 2.98 | 2.77 | 2.84 | 73,054 | 2.84 |
| 2/26/2026 | 2.79 | 3.01 | 2.79 | 2.98 | 81,159 | 2.98 |
| 2/25/2026 | 2.77 | 2.84 | 2.64 | 2.82 | 67,914 | 2.82 |
| 2/24/2026 | 2.92 | 2.97 | 2.65 | 2.72 | 88,154 | 2.72 |
| 2/23/2026 | 3.18 | 3.18 | 2.80 | 2.91 | 114,852 | 2.91 |
| 2/20/2026 | 3.09 | 3.36 | 3.02 | 3.15 | 102,480 | 3.15 |
| 2/19/2026 | 3.05 | 3.21 | 2.96 | 3.11 | 53,347 | 3.11 |
| 2/18/2026 | 3.03 | 3.20 | 3.03 | 3.05 | 45,813 | 3.05 |
| 2/17/2026 | 2.99 | 3.12 | 2.90 | 3.06 | 56,978 | 3.06 |
| 2/13/2026 | 3.00 | 3.05 | 2.96 | 3.00 | 49,889 | 3.00 |
| 2/12/2026 | 3.17 | 3.21 | 2.97 | 3.05 | 77,932 | 3.05 |
| 2/11/2026 | 3.37 | 3.37 | 3.12 | 3.16 | 36,334 | 3.16 |
| 2/10/2026 | 3.39 | 3.51 | 3.33 | 3.34 | 26,334 | 3.34 |
| 2/09/2026 | 3.53 | 3.54 | 3.31 | 3.33 | 88,191 | 3.33 |
| 2/06/2026 | 3.51 | 3.62 | 3.42 | 3.51 | 89,122 | 3.51 |
| 2/05/2026 | 3.48 | 3.56 | 3.18 | 3.50 | 163,005 | 3.50 |
| 2/04/2026 | 3.61 | 3.68 | 3.28 | 3.55 | 80,326 | 3.55 |
| 2/03/2026 | 3.85 | 3.91 | 3.52 | 3.56 | 90,116 | 3.56 |
| 2/02/2026 | 3.92 | 3.99 | 3.83 | 3.85 | 36,171 | 3.85 |
| 1/30/2026 | 3.95 | 4.07 | 3.87 | 3.91 | 60,928 | 3.91 |
| 1/29/2026 | 3.98 | 4.19 | 3.92 | 3.98 | 50,346 | 3.98 |
| 1/28/2026 | 3.94 | 4.15 | 3.90 | 3.97 | 57,705 | 3.97 |
| 1/27/2026 | 4.03 | 4.09 | 3.87 | 3.92 | 74,845 | 3.92 |
| 1/26/2026 | 4.16 | 4.18 | 4.01 | 4.02 | 22,855 | 4.02 |
| 1/23/2026 | 4.33 | 4.36 | 4.07 | 4.14 | 30,327 | 4.14 |
| 1/22/2026 | 4.11 | 4.44 | 4.11 | 4.30 | 74,138 | 4.30 |
| 1/21/2026 | 4.00 | 4.20 | 3.94 | 4.09 | 39,075 | 4.09 |
| 1/20/2026 | 3.97 | 4.07 | 3.83 | 4.00 | 103,144 | 4.00 |
| 1/16/2026 | 4.18 | 4.20 | 4.02 | 4.06 | 22,077 | 4.06 |
| 1/15/2026 | 4.12 | 4.27 | 4.06 | 4.18 | 39,791 | 4.18 |
| 1/14/2026 | 4.32 | 4.32 | 4.05 | 4.09 | 44,256 | 4.09 |
| 1/13/2026 | 4.44 | 4.51 | 4.24 | 4.29 | 63,167 | 4.29 |
| 1/12/2026 | 4.35 | 4.61 | 4.30 | 4.44 | 44,458 | 4.44 |
| 1/09/2026 | 4.46 | 4.52 | 4.35 | 4.37 | 17,938 | 4.37 |
| 1/08/2026 | 4.43 | 4.66 | 4.41 | 4.43 | 45,543 | 4.43 |
| 1/07/2026 | 4.43 | 4.53 | 4.25 | 4.44 | 33,335 | 4.44 |
| 1/06/2026 | 4.45 | 4.59 | 4.34 | 4.38 | 56,483 | 4.38 |
| 1/05/2026 | 4.11 | 4.44 | 4.11 | 4.41 | 58,401 | 4.41 |
| 1/02/2026 | 4.12 | 4.22 | 4.06 | 4.12 | 11,686 | 4.12 |
| 12/31/2025 | 4.08 | 4.13 | 3.96 | 4.10 | 50,959 | 4.10 |
| 12/30/2025 | 3.97 | 4.30 | 3.96 | 4.07 | 73,124 | 4.07 |
| 12/29/2025 | 3.98 | 4.08 | 3.96 | 4.01 | 52,811 | 4.01 |
| 12/26/2025 | 4.06 | 4.23 | 4.00 | 4.05 | 72,955 | 4.05 |
| 12/24/2025 | 4.03 | 4.10 | 4.02 | 4.07 | 24,627 | 4.07 |
| 12/23/2025 | 4.03 | 4.06 | 3.86 | 4.04 | 120,231 | 4.04 |
| 12/22/2025 | 3.99 | 4.25 | 3.99 | 4.04 | 65,737 | 4.04 |
| 12/19/2025 | 4.13 | 4.19 | 3.96 | 3.97 | 107,823 | 3.97 |
| 12/18/2025 | 4.16 | 4.20 | 4.00 | 4.06 | 104,162 | 4.06 |
| 12/17/2025 | 4.33 | 4.36 | 4.07 | 4.07 | 125,376 | 4.07 |
| 12/16/2025 | 4.23 | 4.37 | 4.20 | 4.24 | 50,024 | 4.24 |
| 12/15/2025 | 4.64 | 4.69 | 4.17 | 4.25 | 195,455 | 4.25 |
| 12/12/2025 | 4.58 | 4.76 | 4.52 | 4.56 | 177,546 | 4.56 |
| 12/11/2025 | 4.76 | 4.89 | 4.54 | 4.59 | 112,151 | 4.59 |
| 12/10/2025 | 5.01 | 5.01 | 4.70 | 4.72 | 71,295 | 4.72 |
| 12/09/2025 | 4.92 | 5.04 | 4.84 | 4.97 | 71,336 | 4.97 |
| 12/08/2025 | 5.13 | 5.13 | 4.85 | 4.92 | 39,665 | 4.92 |
| 12/05/2025 | 5.08 | 5.15 | 4.95 | 5.00 | 28,488 | 5.00 |
| 12/04/2025 | 4.97 | 5.39 | 4.96 | 5.03 | 105,504 | 5.03 |
| 12/03/2025 | 5.10 | 5.40 | 4.96 | 4.99 | 85,173 | 4.99 |
| 12/02/2025 | 5.09 | 5.09 | 4.76 | 5.02 | 56,244 | 5.02 |
| 12/01/2025 | 5.04 | 5.20 | 5.00 | 5.09 | 55,634 | 5.09 |