Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

12.21 -4.78 (-28.16%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 16, 2026 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 15, 2026 6.820 24.31 6.110 16.99 287,548,832 +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 2.980 373,314 -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.
© 2025 FinancialContent. All rights reserved.