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

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

6.800 +0.330 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 6.510 6.640 6.294 6.470 39,628 +0.03(+0.47%)
Mar 31, 2025 5.960 6.490 5.864 6.440 75,276 +0.34(+5.57%)
Mar 28, 2025 6.070 6.155 5.920 6.100 29,046 +0.03(+0.49%)
Mar 27, 2025 6.040 6.170 5.980 6.070 21,516 +0.03(+0.50%)
Mar 26, 2025 6.180 6.180 5.900 6.040 25,181 -0.02(-0.33%)
Mar 25, 2025 5.970 6.150 5.810 6.060 42,652 +0.17(+2.89%)
Mar 24, 2025 5.250 6.000 5.190 5.890 91,543 +0.75(+14.59%)
Mar 21, 2025 5.270 5.270 5.080 5.140 48,250 -0.17(-3.20%)
Mar 20, 2025 5.280 5.530 5.280 5.310 22,400 -0.07(-1.30%)
Mar 19, 2025 5.310 5.460 5.211 5.380 26,503 +0.07(+1.32%)
Mar 18, 2025 5.340 5.400 5.100 5.310 38,899 -0.02(-0.38%)
Mar 17, 2025 5.260 5.580 5.250 5.330 34,273 -0.04(-0.74%)
Mar 14, 2025 5.310 5.500 5.230 5.370 49,988 +0.27(+5.29%)
Mar 13, 2025 5.460 5.560 5.072 5.100 94,761 -0.25(-4.67%)
Mar 12, 2025 6.450 6.450 5.350 5.350 195,988 -0.81(-13.15%)
Mar 11, 2025 6.500 6.530 6.010 6.160 87,669 -0.25(-3.90%)
Mar 10, 2025 6.500 6.730 6.367 6.410 48,472 -0.22(-3.32%)
Mar 07, 2025 6.280 6.640 6.100 6.630 17,790 +0.28(+4.41%)
Mar 06, 2025 6.320 6.490 6.200 6.350 36,009 -0.10(-1.55%)
Mar 05, 2025 6.380 6.550 6.233 6.450 30,782 +0.10(+1.57%)
Mar 04, 2025 6.020 6.475 5.760 6.350 57,256 +0.32(+5.31%)
Mar 03, 2025 6.660 6.660 5.900 6.030 89,453 -0.54(-8.22%)
Feb 28, 2025 6.310 6.650 6.310 6.570 24,180 +0.18(+2.82%)
Feb 27, 2025 6.540 6.679 6.370 6.390 23,611 -0.15(-2.29%)
Feb 26, 2025 6.820 6.820 6.400 6.540 74,353 -0.07(-1.06%)
Feb 25, 2025 6.700 6.700 6.255 6.610 45,103 +0.24(+3.77%)
Feb 24, 2025 6.610 6.620 6.080 6.370 76,048 -0.24(-3.63%)
Feb 21, 2025 6.860 7.025 6.450 6.610 82,494 -0.29(-4.20%)
Feb 20, 2025 6.830 7.080 6.310 6.900 49,064 +0.07(+1.02%)
Feb 19, 2025 7.370 7.390 6.830 6.830 33,694 -0.60(-8.08%)
Feb 18, 2025 7.560 7.560 7.400 7.430 45,525 -0.15(-1.98%)
Feb 14, 2025 7.520 7.750 7.370 7.580 47,003 +0.01(+0.13%)
Feb 13, 2025 7.180 7.749 7.140 7.570 68,392 +0.40(+5.58%)
Feb 12, 2025 6.960 7.251 6.910 7.170 29,780 +0.13(+1.85%)
Feb 11, 2025 6.710 7.050 6.689 7.040 24,354 +0.26(+3.83%)
Feb 10, 2025 6.770 7.073 6.670 6.780 28,110 -0.05(-0.73%)
Feb 07, 2025 7.170 7.170 6.820 6.830 40,371 -0.33(-4.61%)
Feb 06, 2025 7.480 7.480 7.085 7.160 53,476 -0.14(-1.92%)
Feb 05, 2025 6.570 7.400 6.500 7.300 145,507 +0.70(+10.61%)
Feb 04, 2025 6.380 6.740 6.270 6.600 45,793 +0.21(+3.29%)
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 and Conditions.