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)

3.110 +0.630 (+25.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 2.600 2.600 2.440 2.480 75,971 -0.13(-4.98%)
Mar 05, 2026 2.750 2.770 2.600 2.610 36,564 -0.18(-6.45%)
Mar 04, 2026 2.730 2.880 2.680 2.790 51,108 +0.03(+1.09%)
Mar 03, 2026 2.800 2.920 2.630 2.760 111,571 -0.09(-3.16%)
Mar 02, 2026 2.770 2.969 2.760 2.850 30,515 +0.01(+0.35%)
Feb 27, 2026 2.970 2.980 2.770 2.840 73,054 -0.14(-4.70%)
Feb 26, 2026 2.790 3.010 2.790 2.980 81,159 +0.16(+5.67%)
Feb 25, 2026 2.770 2.840 2.640 2.820 67,914 +0.10(+3.68%)
Feb 24, 2026 2.920 2.970 2.650 2.720 88,154 -0.19(-6.53%)
Feb 23, 2026 3.180 3.180 2.800 2.910 114,852 -0.24(-7.62%)
Feb 20, 2026 3.090 3.362 3.024 3.150 102,480 +0.04(+1.29%)
Feb 19, 2026 3.050 3.210 2.960 3.110 53,347 +0.06(+1.97%)
Feb 18, 2026 3.030 3.200 3.030 3.050 45,813 -0.01(-0.33%)
Feb 17, 2026 2.990 3.120 2.900 3.060 56,978 +0.06(+2.00%)
Feb 13, 2026 3.000 3.053 2.960 3.000 49,889 -0.05(-1.64%)
Feb 12, 2026 3.170 3.212 2.970 3.050 77,932 -0.11(-3.48%)
Feb 11, 2026 3.370 3.370 3.120 3.160 36,334 -0.18(-5.39%)
Feb 10, 2026 3.390 3.510 3.330 3.340 26,334 +0.01(+0.30%)
Feb 09, 2026 3.530 3.540 3.310 3.330 88,191 -0.18(-5.13%)
Feb 06, 2026 3.510 3.620 3.420 3.510 89,122 +0.00(+0.14%)
Feb 05, 2026 3.480 3.560 3.180 3.505 163,005 -0.04(-1.27%)
Feb 04, 2026 3.610 3.680 3.280 3.550 80,326 -0.01(-0.28%)
Feb 03, 2026 3.850 3.910 3.520 3.560 90,116 -0.29(-7.53%)
Feb 02, 2026 3.920 3.990 3.830 3.850 36,171 -0.06(-1.53%)
Jan 30, 2026 3.950 4.069 3.870 3.910 60,928 -0.07(-1.76%)
Jan 29, 2026 3.980 4.190 3.920 3.980 50,346 +0.01(+0.25%)
Jan 28, 2026 3.940 4.150 3.900 3.970 57,705 +0.05(+1.28%)
Jan 27, 2026 4.030 4.093 3.865 3.920 74,845 -0.10(-2.49%)
Jan 26, 2026 4.160 4.182 4.010 4.020 22,855 -0.12(-2.90%)
Jan 23, 2026 4.330 4.360 4.070 4.140 30,327 -0.16(-3.72%)
Jan 22, 2026 4.110 4.440 4.110 4.300 74,138 +0.21(+5.13%)
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%)
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.