Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Allbirds, Inc. - Class A Common Stock (NQ:BIRD)

6.430 -0.190 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 6.630 6.720 6.370 6.430 18,074 -0.19(-2.87%)
Aug 28, 2025 6.600 6.670 6.420 6.620 21,545 +0.10(+1.53%)
Aug 27, 2025 6.520 6.760 6.385 6.520 56,555 +0.04(+0.62%)
Aug 26, 2025 6.580 6.605 6.390 6.480 41,408 -0.07(-1.07%)
Aug 25, 2025 7.030 7.030 6.450 6.550 45,396 -0.49(-6.96%)
Aug 22, 2025 6.580 7.200 6.535 7.040 57,667 +0.57(+8.81%)
Aug 21, 2025 6.420 6.680 6.130 6.470 58,065 +0.03(+0.47%)
Aug 20, 2025 6.590 6.743 6.300 6.440 35,149 -0.15(-2.28%)
Aug 19, 2025 6.820 7.005 6.350 6.590 81,687 -0.22(-3.23%)
Aug 18, 2025 7.030 7.275 6.660 6.810 73,490 -0.22(-3.13%)
Aug 15, 2025 6.780 7.160 6.570 7.030 78,755 +0.04(+0.57%)
Aug 14, 2025 7.000 7.190 6.550 6.990 84,403 -0.08(-1.20%)
Aug 13, 2025 6.900 7.190 6.670 7.075 125,118 +0.33(+4.81%)
Aug 12, 2025 6.770 7.070 6.490 6.750 114,222 +0.34(+5.30%)
Aug 11, 2025 7.080 7.080 6.000 6.410 261,107 -0.53(-7.64%)
Aug 08, 2025 8.940 8.940 6.770 6.940 220,165 -2.87(-29.26%)
Aug 07, 2025 10.22 10.54 9.800 9.810 54,584 -0.41(-4.01%)
Aug 06, 2025 9.620 10.47 9.617 10.22 27,758 +0.74(+7.81%)
Aug 05, 2025 9.730 9.957 9.300 9.480 15,368 -0.27(-2.77%)
Aug 04, 2025 9.510 9.850 9.330 9.750 41,540 +0.25(+2.63%)
Aug 01, 2025 9.720 9.860 9.258 9.500 41,681 -0.58(-5.75%)
Jul 31, 2025 10.17 10.42 9.910 10.08 23,613 -0.26(-2.51%)
Jul 30, 2025 10.06 10.62 9.980 10.34 18,600 +0.37(+3.71%)
Jul 29, 2025 10.60 10.62 9.800 9.970 44,658 -0.71(-6.65%)
Jul 28, 2025 11.02 11.02 10.40 10.68 37,629 -0.34(-3.09%)
Jul 25, 2025 11.54 11.54 10.90 11.02 16,573 -0.38(-3.33%)
Jul 24, 2025 11.84 12.20 11.40 11.40 24,326 -0.50(-4.20%)
Jul 23, 2025 12.00 12.20 11.64 11.90 41,168 +0.13(+1.10%)
Jul 22, 2025 10.55 12.18 10.55 11.77 79,131 +1.36(+13.06%)
Jul 21, 2025 10.46 11.24 10.24 10.41 80,198 -0.24(-2.25%)
Jul 18, 2025 11.93 11.93 10.20 10.65 136,155 -1.31(-10.95%)
Jul 17, 2025 11.60 12.00 11.49 11.96 53,430 +0.39(+3.37%)
Jul 16, 2025 11.84 12.22 11.41 11.57 59,653 -0.03(-0.26%)
Jul 15, 2025 11.85 12.06 11.28 11.60 26,718 -0.17(-1.44%)
Jul 14, 2025 12.16 12.16 11.29 11.77 31,003 -0.38(-3.13%)
Jul 11, 2025 11.77 12.55 11.77 12.15 83,488 +0.42(+3.58%)
Jul 10, 2025 11.00 11.85 10.73 11.73 97,402 +0.73(+6.64%)
Jul 09, 2025 10.51 11.20 10.51 11.00 57,253 +0.49(+4.66%)
Jul 08, 2025 10.27 10.72 10.23 10.51 30,221 +0.22(+2.14%)
Jul 07, 2025 10.39 10.59 10.10 10.29 29,665 -0.33(-3.06%)
Jul 03, 2025 10.63 10.84 10.15 10.62 34,059 +0.13(+1.29%)
Jul 02, 2025 10.93 11.22 10.73 10.48 25,529 -0.47(-4.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.