Free Trial

Allbirds (BIRD) Stock Chart & Stock Price History

Allbirds logo
$6.94 -2.87 (-29.26%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$7.08 +0.14 (+2.02%)
As of 08/8/2025 07:25 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

The Allbirds (BIRD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 43.87%, with a year-to-date return of -0.43%. In the past month, the stock has decreased 36.91%, reflecting recent market activity.

As of the latest close, Allbirds traded at $6.94 with a market cap of $55.92 million and volume of 219,952 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.

5 Day
Performance
-28.82%
1 Month
Performance
-36.91%
3 Month
Performance
+32.19%
Year-To-Date
Performance
-0.43%
1 Year
Performance
-43.87%

BIRD Stock Chart for Saturday, August, 9, 2025

Allbirds Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$11.40$11.02
-3.33%
$11.54$10.9016,573 shs$88.82 million
07/24/2025$11.90$11.40
-4.20%
$12.20$11.4024,304 shs$91.88 million
07/23/2025$11.77$11.90
+1.10%
$12.20$11.6441,164 shs$95.89 million
07/22/2025$10.41$11.77
+13.06%
$12.18$10.5579,057 shs$94.87 million
07/21/2025$10.65$10.41
-2.25%
$11.24$10.2480,063 shs$83.91 million
07/18/2025$11.96$10.65
-10.95%
$11.93$10.20136,137 shs$85.84 million
07/17/2025$11.57$11.96
+3.37%
$12.00$11.4953,380 shs$96.37 million
07/16/2025$11.60$11.57
-0.26%
$12.22$11.4159,648 shs$93.25 million
07/15/2025$11.77$11.60
-1.44%
$12.06$11.2826,718 shs$93.47 million
07/14/2025$12.15$11.77
-3.13%
$12.16$11.2930,998 shs$94.84 million
07/11/2025$11.73$12.15
+3.58%
$12.55$11.7783,275 shs$97.91 million
07/10/2025$11.00$11.73
+6.64%
$11.85$10.7397,389 shs$94.54 million
07/09/2025$10.51$11.00
+4.66%
$11.20$10.5157,243 shs$88.66 million
07/08/2025$10.29$10.51
+2.14%
$10.72$10.2330,219 shs$84.71 million

This page (NASDAQ:BIRD) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners