Free Trial

Allbirds (BIRD) Stock Chart & Stock Price History

Allbirds logo
$6.59 -0.03 (-0.45%)
As of 10:42 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Allbirds Stock Price Performance

The Allbirds (BIRD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 54.01%, with a year-to-date return of -5.45%. In the past month, the stock has decreased 33.90%, reflecting recent market activity.

As of the latest close, Allbirds traded at $6.62 with a market cap of $53.95 million and volume of 21,544 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.39%
1 Month
Performance
-33.90%
3 Month
Performance
-6.92%
Year-To-Date
Performance
-5.45%
1 Year
Performance
-54.01%

BIRD Stock Chart for Friday, August, 29, 2025

Allbirds Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$6.52$6.62
+1.53%
$6.67$6.4221,544 shs$53.95 million
08/27/2025$6.48$6.52
+0.62%
$6.76$6.3956,555 shs$53.14 million
08/26/2025$6.55$6.48
-1.07%
$6.61$6.3941,349 shs$53.36 million
08/25/2025$7.04$6.55
-6.96%
$7.03$6.4545,390 shs$53.38 million
08/22/2025$6.47$7.04
+8.81%
$7.20$6.5457,343 shs$57.38 million
08/21/2025$6.44$6.47
+0.47%
$6.68$6.1358,045 shs$52.73 million
08/20/2025$6.59$6.44
-2.28%
$6.74$6.3034,672 shs$52.46 million
08/19/2025$6.81$6.59
-3.23%
$7.01$6.3581,682 shs$53.71 million
08/18/2025$7.03$6.81
-3.13%
$7.28$6.6673,480 shs$55.50 million
08/15/2025$6.99$7.03
+0.57%
$7.16$6.5778,727 shs$56.66 million
08/14/2025$7.07$6.99
-1.13%
$7.19$6.5584,403 shs$56.33 million
08/13/2025$6.75$7.07
+4.74%
$7.19$6.67124,441 shs$56.98 million
08/12/2025$6.41$6.75
+5.30%
$7.07$6.49114,198 shs$54.41 million
08/11/2025$6.94$6.41
-7.64%
$7.08$6.00261,107 shs$51.65 million
08/08/2025$9.81$6.94
-29.26%
$8.94$6.77219,952 shs$55.92 million
08/07/2025$10.22$9.81
-4.01%
$10.54$9.8054,557 shs$79.07 million
08/06/2025$9.48$10.22
+7.81%
$10.47$9.6227,670 shs$82.37 million
08/05/2025$9.75$9.48
-2.77%
$9.96$9.3015,024 shs$76.41 million
08/04/2025$9.50$9.75
+2.63%
$9.85$9.3341,533 shs$78.59 million
08/01/2025$10.08$9.50
-5.75%
$9.86$9.2641,680 shs$76.55 million
07/31/2025$10.34$10.08
-2.51%
$10.42$9.9123,547 shs$81.25 million
07/30/2025$9.97$10.34
+3.71%
$10.62$9.9818,600 shs$83.34 million
07/29/2025$10.68$9.97
-6.65%
$10.62$9.8044,638 shs$80.34 million
07/28/2025$11.02$10.68
-3.09%
$11.02$10.4037,512 shs$86.08 million

This page (NASDAQ:BIRD) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners