Allbirds (BIRD) Stock Chart & Stock Price History $6.38 -0.15 (-2.22%) As of 09:35 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Allbirds Stock Price Performance 5 Day Performance-8.27%1 Month Performance-11.34%3 Month Performance-38.70%6 Month Performance-50.25%Year-To-Date Performance-8.54%1 Year Performance-69.05% Receive BIRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allbirds and its competitors with MarketBeat's FREE daily newsletter. Email Address BIRD Stock Chart for Friday, January, 24, 2025 BIRD Chart by TradingView Allbirds Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/23/2025$6.52$6.36-2.45%$6.50$6.2559,677 shs$50.45 million01/22/2025$6.81$6.52-4.26%$6.84$6.4359,201 shs$51.70 million01/21/2025$6.95$6.81-2.01%$7.16$6.7035,689 shs$54.00 million01/20/2025$6.95$6.95$7.01$6.7616,904 shs$55.11 million01/17/2025$6.97$6.95-0.29%$7.01$6.7616,904 shs$55.11 million01/16/2025$6.94$6.97+0.43%$7.08$6.8519,592 shs$55.27 million01/15/2025$6.49$6.94+6.93%$7.00$6.5079,083 shs$55.05 million01/14/2025$6.40$6.49+1.41%$6.68$6.2241,799 shs$51.48 million01/13/2025$6.79$6.40-5.74%$6.72$6.11126,653 shs$50.77 million01/10/2025$6.98$6.79-2.72%$6.98$6.6637,027 shs$53.86 million Get the Latest News and Ratings for BIRD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allbirds and its competitors with MarketBeat's FREE daily newsletter. 01/09/2025$6.98$6.98$7.20$6.9134,763 shs$55.37 million01/08/2025$7.19$6.98-2.92%$7.20$6.9134,763 shs$55.37 million01/07/2025$7.18$7.19+0.14%$7.60$7.0544,494 shs$57.03 million01/06/2025$7.18$7.18$7.50$7.1271,596 shs$56.95 million01/03/2025$6.66$7.18+7.81%$7.28$6.6748,906 shs$56.95 million01/02/2025$6.97$6.66-4.45%$7.15$6.6163,898 shs$52.83 million01/01/2025$6.97$6.97$7.15$6.54144,524 shs$55.29 million12/31/2024$7.17$6.97-2.79%$7.15$6.54144,524 shs$55.29 million12/30/2024$7.39$7.17-2.98%$7.43$6.9395,379 shs$56.87 million12/27/2024$7.33$7.39+0.82%$7.39$7.0098,367 shs$58.62 million12/26/2024$7.19$7.33+1.95%$7.33$6.9547,178 shs$58.14 million12/25/2024$7.19$7.19$7.35$7.0149,728 shs$57.03 million12/24/2024$7.20$7.19-0.14%$7.35$7.0149,728 shs$57.03 million12/23/2024$7.15$7.20+0.70%$7.20$6.7857,789 shs$57.11 million Related Companies Rocky Brands Stock Price Chart Jerash Holdings (US) Stock Price Chart Perfect Moment Stock Price Chart Silo Pharma Stock Price Chart MGO Global Stock Price Chart Ever-Glory International Group Stock Price Chart Lululemon Athletica Stock Price Chart ON Stock Price Chart Amer Sports Stock Price Chart Birkenstock Stock Price Chart Receive BIRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allbirds and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BIRD) was last updated on 1/24/2025 by MarketBeat.com Staff From Our PartnersVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredTexas approves new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredPlease take this warning seriously...I’m here to issue a stark warning to you about an unexpected $2 trillion shock that could impact every trader ...Timothy Sykes | SponsoredJUST RELEASED: HUGE NEW A.I. TRADEI’ve traded every major tech boom since the dawn of the personal computer. And I can tell you one thing wit...The Oxford Club | SponsoredWhy Buffett, Griffin and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | SponsoredLegendary Investor: “Buy These “Trump Stocks Now”Within the first week of Trump's election, several stocks exploded for double- and triple-digit gains. Acco...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allbirds, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Allbirds With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
