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)

8.010 -0.420 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2026 8.160 8.420 7.680 8.010 1,992,033 -0.42(-4.98%)
Apr 22, 2026 8.490 9.250 7.550 8.430 4,505,035 -0.07(-0.82%)
Apr 21, 2026 11.20 11.49 8.500 8.500 6,043,358 -2.52(-22.87%)
Apr 20, 2026 11.20 12.50 10.79 11.02 6,733,346 +0.07(+0.64%)
Apr 17, 2026 12.53 13.48 10.56 10.95 20,121,594 +0.04(+0.37%)
Apr 16, 2026 14.40 14.44 10.85 10.91 30,727,786 -6.08(-35.79%)
Apr 15, 2026 6.820 24.31 6.110 16.99 287,547,328 +14.50(+582.33%)
Apr 14, 2026 2.500 2.600 2.390 2.490 63,274 -0.04(-1.58%)
Apr 13, 2026 2.390 2.590 2.350 2.530 86,779 +0.14(+5.86%)
Apr 10, 2026 2.506 2.506 2.300 2.390 37,454 -0.16(-6.27%)
Apr 09, 2026 2.470 2.550 2.430 2.550 13,562 +0.04(+1.59%)
Apr 08, 2026 2.590 2.660 2.430 2.510 88,797 -0.01(-0.40%)
Apr 07, 2026 2.540 2.680 2.410 2.520 89,635 -0.07(-2.70%)
Apr 06, 2026 2.520 2.825 2.480 2.590 234,558 -0.07(-2.63%)
Apr 02, 2026 2.450 2.710 2.425 2.660 155,417 +0.04(+1.53%)
Apr 01, 2026 2.780 2.920 2.580 2.620 403,882 -0.39(-12.96%)
Mar 31, 2026 3.190 3.460 2.150 3.010 1,976,188 +0.03(+1.01%)
Mar 30, 2026 3.120 3.155 2.980 2.980 373,814 -0.20(-6.29%)
Mar 27, 2026 3.400 3.430 3.180 3.180 34,988 -0.29(-8.36%)
Mar 26, 2026 3.540 3.590 3.430 3.470 26,085 -0.10(-2.80%)
Mar 25, 2026 3.400 3.570 3.311 3.570 30,567 +0.23(+6.89%)
Mar 24, 2026 3.190 3.365 3.180 3.340 14,034 +0.13(+4.05%)
Mar 23, 2026 3.180 3.330 3.127 3.210 37,124 +0.08(+2.56%)
Mar 20, 2026 3.140 3.200 3.050 3.130 31,999 -0.06(-1.88%)
Mar 19, 2026 3.090 3.260 2.991 3.190 31,018 +0.06(+1.92%)
Mar 18, 2026 3.250 3.250 3.020 3.130 37,905 -0.13(-3.99%)
Mar 17, 2026 3.140 3.390 3.140 3.260 32,215 +0.15(+4.82%)
Mar 16, 2026 3.110 3.195 3.100 3.110 22,722 +0.02(+0.65%)
Mar 13, 2026 3.090 3.225 3.053 3.090 19,663 +0.03(+0.98%)
Mar 12, 2026 3.250 3.250 2.950 3.060 55,859 -0.16(-4.97%)
Mar 11, 2026 3.800 3.800 3.200 3.220 76,789 -0.41(-11.29%)
Mar 10, 2026 3.150 3.930 3.110 3.630 208,134 +0.52(+16.72%)
Mar 09, 2026 2.440 3.260 2.400 3.110 158,418 +0.63(+25.40%)
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%)
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.