Go Pro

Allbirds (BIRD) Stock Chart & Stock Price History

Allbirds logo
$3.47 -0.27 (-7.22%)
Closing price 04:00 PM Eastern
Extended Trading
$3.52 +0.05 (+1.44%)
As of 05:14 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 Massive. 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 66.28%, with a year-to-date return of -15.37%. In the past month, the stock has decreased 9.40%, reflecting recent market activity.

As of the latest close, Allbirds traded at $3.74 with a market cap of $32.95 million and volume of 427,159 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-9.87%
1 Month
Performance
-9.40%
3 Month
Performance
+37.70%
Year-To-Date
Performance
-15.37%
1 Year
Performance
-66.28%

BIRD Stock Chart for Tuesday, July, 7, 2026

Allbirds Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/06/2026$3.85$3.74
-2.86%
$3.84$3.68427,159 shs$32.95 million
07/03/2026$3.85$3.85$4.35$3.85672,677 shs$33.90 million
07/02/2026$4.02$3.85
-4.23%
$4.35$3.85672,677 shs$33.92 million
07/01/2026$4.00$4.02
+0.50%
$4.18$3.96427,860 shs$35.42 million
06/30/2026$4.29$4.00
-6.76%
$4.27$3.93796,770 shs$35.22 million
06/29/2026$4.41$4.29
-2.72%
$4.54$4.08723,719 shs$37.80 million
06/26/2026$4.28$4.41
+3.04%
$4.49$4.011.21 million shs$38.85 million
06/25/2026$4.87$4.28
-12.11%
$5.07$4.001.53 million shs$37.71 million
06/24/2026$5.12$4.87
-4.88%
$5.74$4.801.69 million shs$42.89 million
06/23/2026$5.51$5.12
-7.08%
$5.63$4.951.62 million shs$45.11 million
06/22/2026$5.97$5.51
-7.71%
$7.75$5.4511.05 million shs$48.54 million
06/19/2026$5.97$5.97$6.59$5.7713.49 million shs$52.60 million
06/18/2026$5.48$5.97
+8.94%
$6.59$5.7713.49 million shs$52.57 million
06/17/2026$3.94$5.48
+39.09%
$6.90$3.8447.40 million shs$48.28 million
06/16/2026$3.84$3.94
+2.60%
$4.04$3.77341,125 shs$34.71 million
06/15/2026$3.66$3.84
+4.92%
$4.11$3.75331,868 shs$33.82 million
06/12/2026$3.88$3.66
-5.67%
$3.89$3.65195,563 shs$32.23 million
06/11/2026$3.77$3.88
+2.92%
$3.96$3.61220,214 shs$34.18 million
06/10/2026$3.93$3.77
-4.07%
$3.97$3.72161,907 shs$33.21 million
06/09/2026$4.05$3.93
-2.96%
$4.27$3.88302,659 shs$34.61 million
06/08/2026$3.83$4.05
+5.74%
$4.12$3.85190,927 shs$35.68 million

This page (NASDAQ:BIRD) was last updated on 7/7/2026 by MarketBeat.com Staff.
From Our Partners