Free Trial
→ Trump’s EO to send this $5 stock ripping higher…? (From Traders Agency) (Ad)tc pixel Free BIRD Stock Alerts

Allbirds (BIRD) Stock Chart & Stock Price History

Allbirds logo
$1.26 -0.09 (-6.67%)
Closing price 11/10/2026 04:00 PM Eastern
Extended Trading
$1.38 +0.12 (+9.84%)
As of 05:42 AM 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.
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 decreased 78.82%, with a year-to-date return of -69.27%. In the past month, the stock has decreased 57.00%, reflecting recent market activity.

As of the latest close, Allbirds traded at $1.26 with a market cap of $11.10 million and volume of 270,538 shares. Five years ago, the stock traded at a split-adjusted price of $424.80, representing a 99.70% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 62,234 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.
5 Day
Performance
-3.82%
1 Month
Performance
-57.00%
3 Month
Performance
-50.39%
Year-To-Date
Performance
-69.27%
1 Year
Performance
-78.82%
5 Year
Performance
-99.70%

BIRD Stock Chart for Wednesday, November, 11, 2026

BIRD Chart by TradingView

Allbirds Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/10/2026$1.35$1.26
-6.67%		$1.45$1.23270,538 shs$11.10 million
11/09/2026$1.31$1.35
+3.05%		$1.42$1.23390,903 shs$11.89 million
11/06/2026$1.30$1.31
+0.77%		$1.38$1.27348,206 shs$11.54 million
11/05/2026$1.63$1.30
-20.25%		$1.72$1.251.27 million shs$11.45 million
11/04/2026$1.59$1.63
+2.52%		$1.71$1.55292,290 shs$14.36 million
11/03/2026$1.62$1.59
-1.85%		$1.72$1.53288,599 shs$14.00 million
11/02/2026$1.95$1.62
-16.92%		$2.00$1.62342,086 shs$14.27 million
10/30/2026$2.12$1.95
-8.02%		$2.13$1.93340,461 shs$17.18 million
10/29/2026$2.14$2.12
-0.93%		$2.19$2.11153,631 shs$18.67 million
10/28/2026$2.11$2.14
+1.42%		$2.15$2.05128,476 shs$18.85 million
10/27/2026$2.15$2.11
-1.86%		$2.21$2.05580,611 shs$18.59 million
10/26/2026$2.29$2.15
-6.11%		$2.29$2.15237,131 shs$18.94 million
10/23/2026$2.30$2.29
-0.43%		$2.32$2.24143,676 shs$20.18 million
10/22/2026$2.42$2.30
-4.96%		$2.54$2.27318,860 shs$20.25 million
10/21/2026$2.30$2.42
+5.22%		$2.43$2.29275,219 shs$21.32 million
10/20/2026$2.33$2.30
-1.29%		$2.39$2.29120,253 shs$20.26 million
10/19/2026$2.38$2.33
-2.10%		$2.41$2.33136,747 shs$20.52 million
10/16/2026$2.36$2.38
+0.85%		$2.41$2.31242,283 shs$20.96 million
10/15/2026$2.36$2.36$2.44$2.34255,917 shs$20.79 million
10/14/2026$2.52$2.36
-6.35%		$2.47$2.35175,901 shs$20.79 million
10/13/2026$2.86$2.52
-11.89%		$2.84$2.51386,355 shs$22.19 million
10/12/2026$2.93$2.86
-2.39%		$2.94$2.78225,466 shs$25.20 million
Related Companies

This page (NASDAQ:BIRD) was last updated on 11/10/2026 by MarketBeat.com Staff.
From Our Partners
Why I'm selling my Snapback Indicator for just $7
For Black Friday, Base Camp Trading's Thomas Wood is offering lifetime access to his proprietary Snapback Indi...
Base Camp Trading | Sponsoredtc pixel
Trump’s EO to send this $5 stock ripping higher…?
President Trump's December executive order declared space a national security and economic priority, fueling a...
Traders Agency | Sponsoredtc pixel
Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal called it the "$64 trillion question": is a stock market crash on the way? Weiss Ratin...
Weiss Ratings | Sponsoredtc pixel
My prediction for December 8th
Elon doesn't own the chip inside his Teslas or Starlink dishes. He licenses it from one little known public co...
Behind the Markets | Sponsoredtc pixel
Your free book is about to disappear
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
The investigation Porter spent tens of thousands to document
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
Your Copy is Available to Claim
James Altucher, who called NVIDIA in 2008 and SpaceX years before a single share traded, has a new report on E...
Paradigm Press | Sponsoredtc pixel
Uranium Mine Flood That Sparked a 2006 Price Surge Returns
In 2006, a flooded mine at Cigar Lake sent uranium prices from the $50 range to $136 in eight months. This pa...
Digest Publishing | Sponsoredtc pixel