ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 4.000 4.200 3.940 4.090 39,075 +0.09(+2.25%)
Jan 20, 2026 3.970 4.067 3.830 4.000 103,144 -0.06(-1.48%)
Jan 16, 2026 4.180 4.200 4.020 4.060 22,077 -0.12(-2.87%)
Jan 15, 2026 4.120 4.270 4.060 4.180 39,791 +0.09(+2.20%)
Jan 14, 2026 4.320 4.320 4.050 4.090 44,256 -0.20(-4.66%)
Jan 13, 2026 4.440 4.510 4.240 4.290 63,167 -0.15(-3.38%)
Jan 12, 2026 4.350 4.610 4.300 4.440 44,458 +0.07(+1.60%)
Jan 09, 2026 4.460 4.520 4.350 4.370 17,938 -0.06(-1.35%)
Jan 08, 2026 4.431 4.660 4.405 4.430 45,543 -0.01(-0.23%)
Jan 07, 2026 4.430 4.530 4.250 4.440 33,335 +0.06(+1.37%)
Jan 06, 2026 4.450 4.590 4.340 4.380 56,483 -0.03(-0.68%)
Jan 05, 2026 4.110 4.440 4.110 4.410 58,401 +0.29(+7.04%)
Jan 02, 2026 4.120 4.220 4.060 4.120 11,686 +0.02(+0.49%)
Dec 31, 2025 4.080 4.130 3.960 4.100 50,959 +0.03(+0.74%)
Dec 30, 2025 3.970 4.300 3.960 4.070 73,124 +0.06(+1.50%)
Dec 29, 2025 3.980 4.080 3.960 4.010 52,811 -0.04(-0.99%)
Dec 26, 2025 4.060 4.230 4.000 4.050 72,955 -0.02(-0.49%)
Dec 24, 2025 4.030 4.100 4.020 4.070 24,627 +0.03(+0.74%)
Dec 23, 2025 4.030 4.060 3.860 4.040 120,231 +0.00(+0.00%)
Dec 22, 2025 3.990 4.250 3.990 4.040 65,737 +0.07(+1.76%)
Dec 19, 2025 4.130 4.190 3.960 3.970 107,823 -0.09(-2.22%)
Dec 18, 2025 4.160 4.200 3.995 4.060 104,162 -0.01(-0.25%)
Dec 17, 2025 4.330 4.360 4.065 4.070 125,376 -0.17(-4.01%)
Dec 16, 2025 4.230 4.369 4.200 4.240 50,024 -0.01(-0.24%)
Dec 15, 2025 4.640 4.688 4.170 4.250 195,455 -0.31(-6.80%)
Dec 12, 2025 4.580 4.760 4.520 4.560 177,546 -0.03(-0.65%)
Dec 11, 2025 4.760 4.890 4.539 4.590 112,151 -0.13(-2.75%)
Dec 10, 2025 5.010 5.010 4.698 4.720 71,295 -0.25(-5.03%)
Dec 09, 2025 4.920 5.040 4.840 4.970 71,336 +0.05(+1.02%)
Dec 08, 2025 5.130 5.130 4.850 4.920 39,665 -0.08(-1.60%)
Dec 05, 2025 5.080 5.150 4.950 5.000 28,488 -0.03(-0.60%)
Dec 04, 2025 4.970 5.390 4.960 5.030 105,504 +0.04(+0.80%)
Dec 03, 2025 5.100 5.400 4.960 4.990 85,173 -0.03(-0.60%)
Dec 02, 2025 5.090 5.090 4.760 5.020 56,244 -0.07(-1.38%)
Dec 01, 2025 5.040 5.200 5.000 5.090 55,634 +0.03(+0.59%)
Nov 28, 2025 5.010 5.199 4.930 5.060 16,078 +0.06(+1.20%)
Nov 26, 2025 5.050 5.270 4.900 5.000 76,056 -0.03(-0.60%)
Nov 25, 2025 4.830 5.280 4.830 5.030 74,593 +0.19(+3.93%)
Nov 24, 2025 4.570 4.840 4.510 4.840 77,362 +0.34(+7.56%)
Nov 21, 2025 4.490 4.810 4.460 4.500 143,646 +0.12(+2.74%)
Nov 20, 2025 4.530 4.730 4.380 4.380 94,080 -0.00(-0.11%)
Nov 19, 2025 4.810 4.832 4.380 4.385 64,963 -0.38(-7.88%)
Nov 18, 2025 4.780 5.060 4.530 4.760 125,628 -0.13(-2.66%)
Nov 17, 2025 5.060 5.530 4.820 4.890 82,894 -0.16(-3.17%)
Nov 14, 2025 5.460 5.530 5.000 5.050 86,766 -0.49(-8.84%)
Nov 13, 2025 6.060 6.060 5.390 5.540 65,119 -0.38(-6.42%)
Nov 12, 2025 5.950 6.220 5.810 5.920 72,839 -0.03(-0.50%)
Nov 11, 2025 6.080 6.250 5.920 5.950 77,887 -0.04(-0.67%)
Nov 10, 2025 6.000 6.300 5.900 5.990 115,123 -0.01(-0.17%)
Nov 07, 2025 6.740 7.470 5.911 6.000 243,223 -1.61(-21.16%)
Nov 06, 2025 8.300 8.300 7.580 7.610 53,358 -0.68(-8.20%)
Nov 05, 2025 8.190 8.330 7.890 8.290 34,255 +0.15(+1.84%)
Nov 04, 2025 8.230 8.500 8.020 8.140 50,213 -0.46(-5.35%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.