Free Trial
→ Nobody Understands Why Trump Is Invading Iran (here’s the answer) (From Banyan Hill Publishing) (Ad)tc pixel Free BIRD Stock Alerts

Allbirds (BIRD) Stock Chart & Stock Price History

Allbirds logo
$6.02 -0.06 (-1.00%)
As of 01:41 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 increased 10.44%, with a year-to-date return of 46.80%. In the past month, the stock has increased 138.85%, reflecting recent market activity.

As of the latest close, Allbirds traded at $6.08 with a market cap of $52.96 million and volume of 587,497 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.

Subscribe Now
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.
1 Month
Performance
+138.85%
3 Month
Performance
+71.48%
Year-To-Date
Performance
+46.80%
1 Year
Performance
+10.44%

BIRD Stock Chart for Thursday, May, 7, 2026

BIRD Chart by TradingView

Allbirds Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2026$5.62$6.08
+8.19%		$6.08$5.53587,497 shs$52.96 million
05/05/2026N/A$5.62$5.95$5.50501,152 shs$48.95 million
04/30/2026$6.74$6.50
-3.56%		$6.55$6.04875,566 shs$56.62 million
04/29/2026$6.96$6.74
-3.16%		$6.96$6.50655,784 shs$58.71 million
04/28/2026$6.70$6.96
+3.88%		$7.48$6.661.51 million shs$60.61 million
04/27/2026$7.02$6.70
-4.56%		$7.14$6.551.23 million shs$58.36 million
04/24/2026$8.01$7.02
-12.36%		$8.48$7.022.08 million shs$61.14 million
04/23/2026$8.43$8.01
-4.98%		$8.42$7.681.97 million shs$69.77 million
04/22/2026$8.50$8.43
-0.82%		$9.25$7.554.47 million shs$73.41 million
04/21/2026$11.02$8.50
-22.87%		$11.49$8.505.99 million shs$74.04 million
04/20/2026$10.80$11.02
+2.04%		$12.50$10.796.68 million shs$95.98 million
04/17/2026$10.91$10.80
-1.01%		$13.48$10.5620.03 million shs$94.07 million
04/16/2026$16.99$10.91
-35.79%		$14.44$10.8530.51 million shs$95.00 million
04/15/2026$2.49$16.99
+582.33%		$24.31$6.11285.44 million shs$147.98 million
04/14/2026$2.53$2.49
-1.58%		$2.60$2.3963,274 shs$21.69 million
04/13/2026$2.39$2.53
+5.86%		$2.59$2.3586,736 shs$22.04 million
04/10/2026$2.55$2.39
-6.27%		$2.51$2.3037,444 shs$19.62 million
04/09/2026$2.51$2.55
+1.59%		$2.55$2.4313,560 shs$20.94 million
04/08/2026$2.52$2.51
-0.40%		$2.66$2.4388,756 shs$20.61 million
04/07/2026$2.59$2.52
-2.70%		$2.68$2.4185,641 shs$20.69 million
04/06/2026$2.66$2.59
-2.63%		$2.83$2.48234,553 shs$21.26 million
Related Companies

This page (NASDAQ:BIRD) was last updated on 5/7/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
The $1.75T "Backdoor" ticker (NOT Starlink)
When the SpaceX IPO launches, most investors will already be too late. The real opportunity isn't the IPO itse...
Behind the Markets | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel