Go Pro
→ MILLIONAIRE MASTERCLASS INVITE: Altucher (From Paradigm Press) (Ad)tc pixel Free BIRD Stock Alerts

Allbirds (BIRD) Stock Chart & Stock Price History

Allbirds logo
$2.52 +0.06 (+2.44%)
As of 09/4/2026 04:00 PM Eastern
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 59.74%, with a year-to-date return of -38.54%. In the past month, the stock has increased 5.00%, reflecting recent market activity.

As of the latest close, Allbirds traded at $2.52 with a market cap of $22.20 million and volume of 378,315 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
+7.23%
1 Month
Performance
+5.00%
3 Month
Performance
-34.20%
Year-To-Date
Performance
-38.54%
1 Year
Performance
-59.74%

BIRD Stock Chart for Sunday, September, 6, 2026

BIRD Chart by TradingView

Allbirds Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2026$2.46$2.52
+2.44%		$2.57$2.38378,315 shs$22.20 million
09/03/2026$2.43$2.46
+1.23%		$2.54$2.43232,442 shs$21.66 million
09/02/2026$2.35$2.43
+3.40%		$2.51$2.33466,193 shs$21.41 million
09/01/2026$2.45$2.35
-4.08%		$2.43$2.33432,273 shs$20.70 million
08/31/2026$2.54$2.45
-3.54%		$2.56$2.45284,417 shs$21.58 million
08/28/2026$2.77$2.54
-8.30%		$2.74$2.47729,200 shs$22.37 million
08/27/2026$2.38$2.77
+16.39%		$3.14$2.366.99 million shs$24.40 million
08/26/2026$2.37$2.38
+0.42%		$2.45$2.36137,054 shs$20.97 million
08/25/2026$2.41$2.37
-1.66%		$2.46$2.35218,423 shs$20.87 million
08/24/2026$2.45$2.41
-1.63%		$2.53$2.38323,652 shs$21.23 million
08/21/2026$2.47$2.45
-0.81%		$2.48$2.24520,788 shs$21.58 million
08/20/2026$2.40$2.47
+2.92%		$2.47$2.34482,656 shs$21.76 million
08/19/2026$2.41$2.40
-0.41%		$2.50$2.38257,701 shs$21.14 million
08/18/2026$2.48$2.41
-2.82%		$2.60$2.41384,024 shs$21.23 million
08/17/2026$2.55$2.48
-2.75%		$2.61$2.46282,314 shs$21.85 million
08/14/2026$2.64$2.55
-3.41%		$2.64$2.52176,802 shs$22.47 million
08/13/2026$2.56$2.64
+3.13%		$2.66$2.46377,261 shs$23.26 million
08/12/2026$2.54$2.56
+0.79%		$2.71$2.55352,411 shs$22.37 million
08/11/2026$2.58$2.54
-1.55%		$2.62$2.46337,123 shs$22.38 million
08/10/2026$2.53$2.58
+1.98%		$2.60$2.43419,811 shs$22.73 million
08/07/2026$2.40$2.53
+5.42%		$2.54$2.40417,999 shs$22.29 million
08/06/2026$2.33$2.40
+3.00%		$2.43$2.28611,541 shs$21.13 million
08/05/2026$2.27$2.33
+2.64%		$2.37$2.20274,937 shs$20.53 million
08/04/2026$2.25$2.27
+0.89%		$2.36$2.25429,592 shs$20.00 million
Related Companies

This page (NASDAQ:BIRD) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
This looks like plywood. It's not.
AI data centers have a power problem nobody likes to talk about. A single rack of computers can now use more e...
Eagle Publishing | Sponsoredtc pixel
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
Why the Treasury still prices gold at 42 dollars an ounce
The U.S. Treasury still values its gold reserves at 42.22 dollars an ounce, a price set in 1973. Gold trades n...
Golden Portfolio | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
The trapdoor has a date on it
Republicans hold the House 220 to 215. Just three seats could flip control, and more than 35 GOP members have ...
Behind the Markets | Sponsoredtc pixel