Allbirds (BIRD) Stock Chart & Stock Price History $6.60 -0.13 (-1.93%) Closing price 05/23/2025 04:00 PM EasternExtended Trading$6.54 -0.06 (-0.91%) As of 05/23/2025 06:17 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 47.50%, with a year-to-date return of -5.31%. In the past month, the stock has increased 25.00%, reflecting recent market activity. As of the latest close, Allbirds traded at $6.60 with a market cap of $53.18 million and volume of 15,835 shares. Receive BIRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allbirds and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.35%1 Month Performance+25.00%3 Month Performance+3.61%Year-To-Date Performance-5.31%1 Year Performance-47.50% BIRD Stock Chart for Saturday, May, 24, 2025 BIRD Chart by TradingView Allbirds Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025$6.73$6.60-1.93%$6.89$6.4315,835 shs$53.18 million05/22/2025$6.18$6.73+8.90%$6.73$6.0533,861 shs$54.23 million05/21/2025$6.71$6.18-7.90%$6.78$6.1848,407 shs$49.80 million05/20/2025$6.90$6.71-2.75%$6.90$6.6528,212 shs$54.07 million05/19/2025$6.94$6.90-0.58%$7.00$6.6139,668 shs$55.21 million05/16/2025$6.50$6.94+6.77%$7.04$6.4360,774 shs$55.53 million05/15/2025$6.70$6.50-2.99%$6.61$6.4131,474 shs$52.01 million05/14/2025$5.55$6.70+20.72%$6.76$5.6094,012 shs$53.61 million05/13/2025$5.43$5.55+2.21%$5.64$5.4138,644 shs$44.41 million05/12/2025$5.25$5.43+3.43%$5.67$5.3327,410 shs$43.45 million Get the Latest News and Ratings for BIRD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allbirds and its competitors with MarketBeat's FREE daily newsletter. 05/09/2025$5.41$5.25-2.96%$5.50$5.2412,674 shs$42.01 million05/08/2025$5.45$5.41-0.73%$5.65$5.3827,207 shs$43.29 million05/07/2025$5.43$5.45+0.46%$5.69$5.2921,379 shs$43.61 million05/06/2025$5.40$5.43+0.46%$5.54$5.3026,388 shs$43.41 million05/05/2025$5.20$5.40+3.85%$5.47$5.0743,704 shs$43.21 million05/02/2025$5.07$5.20+2.56%$5.23$5.1119,112 shs$41.61 million05/01/2025$5.04$5.07+0.60%$5.13$4.9312,693 shs$40.57 million04/30/2025$4.90$5.04+2.86%$5.04$4.6917,932 shs$40.33 million04/29/2025$5.10$4.90-3.92%$5.10$4.908,119 shs$39.21 million04/28/2025$5.08$5.10+0.39%$5.19$4.8931,565 shs$40.81 million04/25/2025$5.28$5.08-3.79%$5.33$4.9825,295 shs$40.65 million04/24/2025$5.15$5.28+2.52%$5.35$4.9813,800 shs$42.25 million04/23/2025$4.92$5.15+4.67%$5.41$4.9628,440 shs$41.21 million Related Companies Superior Group of Companies Stock Price Chart Rocky Brands Stock Price Chart Jerash Holdings (US) Stock Price Chart Perfect Moment Stock Price Chart Silo Pharma Stock Price Chart MGO Global Stock Price Chart Ever-Glory International Group Stock Price Chart Lululemon Athletica Stock Price Chart ON Stock Price Chart Amer Sports Stock Price Chart Receive BIRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allbirds and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BIRD) was last updated on 5/24/2025 by MarketBeat.com Staff From Our PartnersBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredWe’ve Entered the Most Bullish Phase of the CycleIt happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredBig Oil’s big pivotThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredMarket chaos is the new normalIt happened again. Wall Street swung like a wrecking ball after Trump paused tariffs on smartphones, lapto...Augusta Precious Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allbirds, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Allbirds With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy BIRD Stock Free BIRD Stock Alerts