Free Trial

Allbirds (BIRD) Stock Chart & Stock Price History

Allbirds logo
$5.20 +0.13 (+2.56%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$5.05 -0.15 (-2.88%)
As of 05/2/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Allbirds Stock Price Performance

5 Day
Performance
+1.96%
1 Month
Performance
-12.90%
3 Month
Performance
-18.62%
6 Month
Performance
-52.98%
Year-To-Date
Performance
-25.39%
1 Year
Performance
-57.49%
Receive BIRD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allbirds and its competitors with MarketBeat's FREE daily newsletter.

BIRD Stock Chart for Saturday, May, 3, 2025

Allbirds Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$5.07$5.20
+2.56%
$5.23$5.1119,112 shs$41.61 million
05/01/2025$5.04$5.07
+0.60%
$5.13$4.9312,693 shs$40.57 million
04/30/2025$4.90$5.04
+2.86%
$5.04$4.6917,932 shs$40.33 million
04/29/2025$5.10$4.90
-3.92%
$5.10$4.908,119 shs$39.21 million
04/28/2025$5.08$5.10
+0.39%
$5.19$4.8931,565 shs$40.81 million
04/25/2025$5.28$5.08
-3.79%
$5.33$4.9825,295 shs$40.65 million
04/24/2025$5.15$5.28
+2.52%
$5.35$4.9813,800 shs$42.25 million
04/23/2025$4.92$5.15
+4.67%
$5.41$4.9628,440 shs$41.21 million
04/22/2025$4.58$4.92
+7.42%
$4.92$4.5812,500 shs$39.37 million
04/21/2025$4.98$4.58
-8.03%
$4.91$4.5622,186 shs$36.65 million
04/18/2025$4.98$4.98$5.05$4.6220,039 shs$39.85 million
04/17/2025$4.58$4.98
+8.73%
$5.05$4.6220,039 shs$39.85 million
04/16/2025$4.61$4.58
-0.65%
$4.78$4.4020,586 shs$36.65 million
04/15/2025$4.86$4.61
-5.14%
$4.87$4.5020,081 shs$36.89 million
04/14/2025$4.46$4.86
+8.97%
$4.88$4.5269,495 shs$38.89 million
04/11/2025$4.39$4.46
+1.59%
$4.61$4.21100,318 shs$35.69 million
04/10/2025$5.01$4.39
-12.38%
$4.99$4.3950,700 shs$35.13 million
04/09/2025$4.39$5.01
+14.12%
$5.59$3.93194,352 shs$40.09 million
04/09/2025$4.39$5.01
+14.12%
$5.59$3.93194,352 shs$40.09 million
04/08/2025$4.28$4.39
+2.57%
$4.93$4.38140,499 shs$35.13 million
04/08/2025$4.28$4.39
+2.57%
$4.93$4.38140,499 shs$35.13 million
04/07/2025$5.28$4.28
-18.94%
$5.19$4.12215,703 shs$34.25 million
04/04/2025$5.97$5.28
-11.56%
$5.92$5.14113,254 shs$42.25 million
04/03/2025$6.80$5.97
-12.21%
$6.31$5.80128,618 shs$47.77 million
04/02/2025$6.47$6.80
+5.10%
$7.04$6.3447,232 shs$54.41 million

This page (NASDAQ:BIRD) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners