Allbirds, Inc.BIRDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.97 | $3.99 | $3.86 | $3.88 | 30,655 |
| 1/30/2026 | $3.95 | $4.07 | $3.87 | $3.91 | 60,928 |
| 1/29/2026 | $3.98 | $4.19 | $3.92 | $3.98 | 50,346 |
| 1/28/2026 | $3.94 | $4.15 | $3.90 | $3.97 | 57,740 |
| 1/27/2026 | $4.03 | $4.09 | $3.87 | $3.92 | 74,945 |
| 1/26/2026 | $4.16 | $4.18 | $4.01 | $4.02 | 22,900 |
| 1/23/2026 | $4.33 | $4.36 | $4.07 | $4.14 | 30,327 |
| 1/22/2026 | $4.11 | $4.44 | $4.11 | $4.30 | 74,188 |
| 1/21/2026 | $4.00 | $4.20 | $3.94 | $4.09 | 39,125 |
| 1/20/2026 | $3.97 | $4.07 | $3.83 | $4.00 | 103,144 |
| 1/16/2026 | $4.18 | $4.20 | $4.02 | $4.06 | 22,100 |
| 1/15/2026 | $4.12 | $4.27 | $4.06 | $4.18 | 39,800 |
| 1/14/2026 | $4.32 | $4.32 | $4.05 | $4.09 | 44,300 |
| 1/13/2026 | $4.44 | $4.51 | $4.24 | $4.29 | 63,200 |
| 1/12/2026 | $4.35 | $4.61 | $4.30 | $4.44 | 44,500 |
| 1/9/2026 | $4.46 | $4.52 | $4.35 | $4.37 | 17,938 |
| 1/8/2026 | $4.43 | $4.66 | $4.41 | $4.43 | 45,573 |
| 1/7/2026 | $4.43 | $4.53 | $4.25 | $4.44 | 33,361 |
| 1/6/2026 | $4.45 | $4.59 | $4.34 | $4.38 | 56,500 |
| 1/5/2026 | $4.11 | $4.44 | $4.11 | $4.41 | 58,402 |
| 1/2/2026 | $4.12 | $4.22 | $4.06 | $4.12 | 11,700 |
| 12/31/2025 | $4.08 | $4.13 | $3.96 | $4.10 | 50,959 |
| 12/30/2025 | $3.97 | $4.30 | $3.96 | $4.07 | 73,242 |
| 12/29/2025 | $3.98 | $4.08 | $3.96 | $4.01 | 53,312 |
| 12/26/2025 | $4.06 | $4.23 | $4.00 | $4.05 | 72,955 |
| 12/24/2025 | $4.03 | $4.10 | $4.02 | $4.07 | 24,627 |
| 12/23/2025 | $4.03 | $4.06 | $3.86 | $4.04 | 120,239 |
| 12/22/2025 | $3.99 | $4.25 | $3.99 | $4.04 | 65,755 |
| 12/19/2025 | $4.13 | $4.19 | $3.96 | $3.97 | 107,823 |
| 12/18/2025 | $4.16 | $4.20 | $4.00 | $4.06 | 104,200 |
| 12/17/2025 | $4.33 | $4.36 | $4.07 | $4.07 | 125,400 |
| 12/16/2025 | $4.23 | $4.37 | $4.20 | $4.24 | 50,024 |
| 12/15/2025 | $4.64 | $4.69 | $4.17 | $4.25 | 195,500 |
| 12/12/2025 | $4.58 | $4.76 | $4.52 | $4.56 | 177,546 |
| 12/11/2025 | $4.76 | $4.89 | $4.54 | $4.59 | 112,178 |
| 12/10/2025 | $5.01 | $5.01 | $4.70 | $4.72 | 71,300 |
| 12/9/2025 | $4.92 | $5.04 | $4.84 | $4.97 | 71,365 |
| 12/8/2025 | $5.13 | $5.13 | $4.85 | $4.92 | 39,700 |
| 12/5/2025 | $5.08 | $5.15 | $4.95 | $5.00 | 28,488 |
| 12/4/2025 | $4.97 | $5.39 | $4.96 | $5.03 | 105,504 |
| 12/3/2025 | $5.10 | $5.40 | $4.96 | $4.99 | 85,200 |
| 12/2/2025 | $5.09 | $5.09 | $4.76 | $5.02 | 56,470 |
| 12/1/2025 | $5.04 | $5.20 | $5.00 | $5.09 | 55,649 |
| 11/28/2025 | $5.01 | $5.20 | $4.93 | $5.06 | 16,100 |
| 11/26/2025 | $5.05 | $5.27 | $4.90 | $5.00 | 76,056 |
| 11/25/2025 | $4.83 | $5.28 | $4.83 | $5.03 | 74,600 |
| 11/24/2025 | $4.57 | $4.84 | $4.51 | $4.84 | 77,365 |
| 11/21/2025 | $4.49 | $4.81 | $4.46 | $4.50 | 143,646 |
| 11/20/2025 | $4.53 | $4.73 | $4.38 | $4.38 | 94,100 |
| 11/19/2025 | $4.81 | $4.83 | $4.38 | $4.39 | 65,256 |
| 11/18/2025 | $4.78 | $5.06 | $4.53 | $4.76 | 125,634 |
| 11/17/2025 | $5.06 | $5.53 | $4.82 | $4.89 | 83,067 |
| 11/14/2025 | $5.46 | $5.53 | $5.00 | $5.05 | 86,800 |
| 11/13/2025 | $6.06 | $6.06 | $5.39 | $5.54 | 65,136 |
| 11/12/2025 | $5.95 | $6.22 | $5.81 | $5.92 | 72,839 |
| 11/11/2025 | $6.08 | $6.25 | $5.92 | $5.95 | 77,900 |
| 11/10/2025 | $6.00 | $6.30 | $5.90 | $5.99 | 115,126 |
| 11/7/2025 | $6.74 | $7.47 | $5.91 | $6.00 | 243,223 |
| 11/6/2025 | $8.30 | $8.30 | $7.58 | $7.61 | 55,600 |
| 11/5/2025 | $8.19 | $8.33 | $7.89 | $8.29 | 35,200 |
| 11/4/2025 | $8.23 | $8.50 | $8.02 | $8.14 | 52,500 |