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 )

0.5484 -0.0549 (-9.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Sep 30, 2022 3.080 3.110 2.834 3.040 1,761,833 -0.02(-0.65%)
Sep 29, 2022 3.240 3.240 3.010 3.060 1,171,792 -0.24(-7.27%)
Sep 28, 2022 3.040 3.320 3.025 3.300 2,274,183 +0.31(+10.37%)
Sep 27, 2022 3.120 3.155 2.950 2.990 2,701,324 -0.06(-1.97%)
Sep 26, 2022 3.190 3.329 3.015 3.050 2,065,187 -0.14(-4.39%)
Sep 23, 2022 3.250 3.290 3.095 3.190 1,345,011 -0.13(-3.92%)
Sep 22, 2022 3.500 3.500 3.280 3.320 1,441,273 -0.13(-3.77%)
Sep 21, 2022 3.660 3.681 3.420 3.450 1,428,061 -0.20(-5.48%)
Sep 20, 2022 3.790 3.790 3.595 3.650 1,490,145 -0.11(-2.93%)
Sep 19, 2022 3.790 3.795 3.690 3.760 1,266,368 -0.03(-0.79%)
Sep 16, 2022 3.780 3.860 3.700 3.790 1,311,280 -0.08(-2.07%)
Sep 15, 2022 3.960 4.025 3.820 3.870 1,081,978 -0.07(-1.78%)
Sep 14, 2022 3.900 3.950 3.760 3.940 1,339,829 +0.07(+1.81%)
Sep 13, 2022 4.090 4.090 3.870 3.870 1,385,442 -0.33(-7.86%)
Sep 12, 2022 4.220 4.275 4.110 4.200 1,391,250 +0.05(+1.20%)
Sep 09, 2022 4.110 4.260 4.060 4.150 1,166,281 +0.11(+2.72%)
Sep 08, 2022 4.020 4.100 3.910 4.040 1,203,014 -0.02(-0.49%)
Sep 07, 2022 3.860 4.070 3.860 4.060 1,401,133 +0.14(+3.57%)
Sep 06, 2022 3.970 4.000 3.810 3.920 1,024,451 +0.02(+0.51%)
Sep 02, 2022 3.980 4.035 3.815 3.900 1,208,418 -0.10(-2.50%)
Sep 01, 2022 4.040 4.040 3.850 4.000 1,444,561 -0.11(-2.68%)
Aug 31, 2022 4.160 4.210 3.981 4.110 2,334,310 -0.04(-0.96%)
Aug 30, 2022 4.200 4.220 4.033 4.150 1,086,918 -0.03(-0.72%)
Aug 29, 2022 4.240 4.370 4.133 4.180 1,067,155 -0.07(-1.65%)
Aug 26, 2022 4.450 4.490 4.205 4.250 983,306 -0.18(-4.06%)
Aug 25, 2022 4.370 4.650 4.310 4.430 1,876,038 +0.12(+2.78%)
Aug 24, 2022 4.170 4.400 4.100 4.310 1,969,673 +0.14(+3.36%)
Aug 23, 2022 4.240 4.330 4.130 4.170 1,674,805 -0.04(-0.95%)
Aug 22, 2022 4.310 4.350 4.160 4.210 1,959,658 -0.22(-4.97%)
Aug 19, 2022 4.740 4.750 4.415 4.430 1,606,063 -0.39(-8.09%)
Aug 18, 2022 4.850 4.870 4.710 4.820 1,135,515 -0.05(-1.03%)
Aug 17, 2022 5.110 5.165 4.850 4.870 1,562,265 -0.39(-7.41%)
Aug 16, 2022 5.200 5.360 5.050 5.260 1,708,184 +0.06(+1.15%)
Aug 15, 2022 5.240 5.415 5.150 5.200 1,328,770 -0.06(-1.14%)
Aug 12, 2022 4.770 5.260 4.770 5.260 2,208,463 +0.58(+12.39%)
Aug 11, 2022 4.740 5.020 4.620 4.680 1,611,419 +0.00(+0.00%)
Aug 10, 2022 4.520 4.865 4.490 4.680 3,099,269 +0.10(+2.18%)
Aug 09, 2022 4.900 4.900 4.200 4.580 7,773,407 -1.09(-19.22%)
Aug 08, 2022 5.340 5.740 5.270 5.670 3,655,333 +0.40(+7.59%)
Aug 05, 2022 4.890 5.390 4.890 5.270 3,093,467 +0.31(+6.25%)
Aug 04, 2022 4.880 5.045 4.845 4.960 1,479,144 +0.10(+2.06%)
Aug 03, 2022 4.870 5.150 4.860 4.860 2,962,826 +0.05(+1.04%)
Aug 02, 2022 4.980 4.980 4.730 4.810 2,191,969 -0.22(-4.37%)
Aug 01, 2022 5.070 5.155 4.995 5.030 1,386,832 -0.11(-2.14%)
Jul 29, 2022 5.250 5.295 5.040 5.140 1,977,120 +0.01(+0.19%)
Jul 28, 2022 4.790 5.160 4.680 5.130 2,453,610 +0.38(+8.00%)
Jul 27, 2022 4.780 4.835 4.560 4.750 1,774,080 +0.05(+1.06%)
Jul 26, 2022 5.030 5.030 4.640 4.700 1,984,151 -0.44(-8.56%)
Jul 25, 2022 5.080 5.195 4.920 5.140 997,250 +0.03(+0.59%)
Jul 22, 2022 5.550 5.560 4.990 5.110 1,808,718 -0.30(-5.55%)
Jul 21, 2022 5.500 5.580 5.320 5.410 1,170,765 -0.12(-2.17%)
Jul 20, 2022 5.200 5.550 5.005 5.530 2,583,745 +0.19(+3.56%)
Jul 19, 2022 5.140 5.380 5.140 5.340 1,622,481 +0.26(+5.12%)
Jul 18, 2022 5.110 5.360 5.045 5.080 1,919,644 +0.06(+1.20%)
Jul 15, 2022 4.970 5.030 4.865 5.020 1,288,330 +0.16(+3.29%)
Jul 14, 2022 4.880 4.930 4.770 4.860 1,301,084 -0.16(-3.19%)
Jul 13, 2022 4.820 5.070 4.790 5.020 1,886,347 +0.14(+2.87%)
Jul 12, 2022 4.780 4.950 4.760 4.880 1,758,826 +0.06(+1.24%)
Jul 11, 2022 4.870 4.950 4.570 4.820 2,760,750 -0.10(-2.03%)
Jul 08, 2022 4.630 4.935 4.460 4.920 2,830,601 +0.27(+5.81%)
Jul 07, 2022 4.430 4.665 4.360 4.650 1,700,726 +0.23(+5.20%)
Jul 06, 2022 4.330 4.435 4.230 4.420 1,476,498 +0.07(+1.61%)
Jul 05, 2022 3.900 4.350 3.740 4.350 3,011,580 +0.44(+11.25%)
Jul 01, 2022 3.900 3.930 3.740 3.910 1,778,974 -0.02(-0.51%)
Jun 30, 2022 3.830 3.955 3.645 3.930 2,825,861 +0.09(+2.34%)
Jun 29, 2022 4.010 4.050 3.790 3.840 2,649,620 -0.16(-4.00%)
Jun 28, 2022 4.200 4.345 4.000 4.000 2,297,304 -0.17(-4.08%)
Jun 27, 2022 4.570 4.677 4.160 4.170 3,665,314 -0.34(-7.54%)
Jun 24, 2022 4.550 4.800 4.485 4.510 14,142,509 +0.06(+1.35%)
Jun 23, 2022 4.460 4.605 4.310 4.450 1,923,149 +0.00(+0.00%)
Jun 22, 2022 4.670 4.830 4.380 4.450 3,003,977 -0.27(-5.72%)
Jun 21, 2022 4.760 5.010 4.705 4.720 3,517,959 +0.01(+0.21%)
Jun 17, 2022 4.770 4.930 4.550 4.710 7,834,315 +0.08(+1.73%)
Jun 16, 2022 4.660 4.850 4.520 4.630 3,421,500 -0.21(-4.34%)
Jun 15, 2022 4.440 4.950 4.440 4.840 3,399,031 +0.39(+8.76%)
Jun 14, 2022 4.580 4.655 4.400 4.450 1,748,469 -0.06(-1.33%)
Jun 13, 2022 4.700 4.850 4.430 4.510 2,024,611 -0.41(-8.33%)
Jun 10, 2022 5.080 5.190 4.910 4.920 1,445,813 -0.24(-4.65%)
Jun 09, 2022 5.350 5.500 5.100 5.160 2,197,324 -0.28(-5.15%)
Jun 08, 2022 5.410 5.680 5.320 5.440 2,495,779 +0.03(+0.55%)
Jun 07, 2022 5.490 5.680 5.255 5.410 3,364,406 -0.17(-3.05%)
Jun 06, 2022 5.940 6.060 5.470 5.580 2,853,702 -0.28(-4.78%)
Jun 03, 2022 5.750 6.040 5.640 5.860 1,411,868 +0.05(+0.86%)
Jun 02, 2022 5.490 5.810 5.480 5.810 1,624,372 +0.28(+5.06%)
Jun 01, 2022 5.480 5.625 5.310 5.530 2,022,615 +0.07(+1.28%)
May 31, 2022 5.290 5.560 5.250 5.460 2,948,628 +0.15(+2.82%)
May 27, 2022 5.160 5.390 4.955 5.310 2,293,713 +0.39(+7.93%)
May 26, 2022 4.820 5.050 4.820 4.920 2,398,086 +0.18(+3.80%)
May 25, 2022 4.600 4.885 4.420 4.740 1,833,434 +0.33(+7.48%)
May 24, 2022 4.600 4.600 4.210 4.410 1,594,351 -0.27(-5.77%)
May 23, 2022 4.510 4.760 4.280 4.680 1,837,507 +0.29(+6.61%)
May 20, 2022 4.770 4.780 4.150 4.390 2,574,419 -0.29(-6.20%)
May 19, 2022 4.610 5.010 4.580 4.680 2,509,316 +0.09(+1.96%)
May 18, 2022 4.810 4.935 4.420 4.590 2,299,798 -0.34(-6.90%)
May 17, 2022 4.700 4.990 4.660 4.930 2,469,983 +0.40(+8.83%)
May 16, 2022 4.290 4.560 4.155 4.530 3,448,179 +0.28(+6.59%)
May 13, 2022 4.210 4.450 4.210 4.250 4,268,867 +0.07(+1.67%)
May 12, 2022 3.980 4.330 3.820 4.180 3,865,339 +0.19(+4.76%)
May 11, 2022 4.000 4.240 3.710 3.990 7,289,173 -0.53(-11.73%)
May 10, 2022 5.090 5.170 4.420 4.520 5,017,532 -0.41(-8.32%)
May 09, 2022 5.210 5.370 4.880 4.930 3,015,791 -0.32(-6.10%)
May 06, 2022 5.430 5.440 5.010 5.250 2,346,875 -0.19(-3.49%)
May 05, 2022 6.000 6.040 5.380 5.440 2,234,464 -0.56(-9.33%)
May 04, 2022 5.620 6.120 5.532 6.000 3,639,821 +0.54(+9.89%)
May 03, 2022 5.550 5.550 5.230 5.460 2,032,909 -0.10(-1.80%)
May 02, 2022 5.100 5.590 5.080 5.560 3,570,099 +0.48(+9.45%)
Apr 29, 2022 5.170 5.330 5.030 5.080 1,782,094 +0.00(+0.00%)
Apr 28, 2022 5.100 5.206 4.750 5.080 2,674,959 +0.01(+0.20%)
Apr 27, 2022 5.130 5.270 5.065 5.070 1,628,776 -0.11(-2.12%)
Apr 26, 2022 5.520 5.610 5.130 5.180 2,047,120 -0.37(-6.67%)
Apr 25, 2022 5.160 5.670 5.110 5.550 2,718,298 +0.42(+8.19%)
Apr 22, 2022 5.300 5.440 5.065 5.130 1,434,256 -0.18(-3.39%)
Apr 21, 2022 5.500 5.550 5.200 5.310 1,158,739 -0.08(-1.48%)
Apr 20, 2022 5.450 5.490 5.090 5.390 1,194,236 -0.02(-0.37%)
Apr 19, 2022 5.080 5.520 5.080 5.410 1,120,585 +0.29(+5.66%)
Apr 18, 2022 5.300 5.450 5.020 5.120 2,360,170 -0.18(-3.40%)
Apr 14, 2022 5.470 5.545 5.210 5.300 1,607,937 -0.19(-3.46%)
Apr 13, 2022 5.390 5.623 5.220 5.490 1,998,694 +0.04(+0.73%)
Apr 12, 2022 5.630 5.850 5.370 5.450 1,350,044 -0.09(-1.62%)
Apr 11, 2022 5.560 5.770 5.390 5.540 1,513,695 -0.01(-0.18%)
Apr 08, 2022 5.560 5.775 5.420 5.550 961,483 -0.06(-1.07%)
Apr 07, 2022 5.710 5.810 5.310 5.610 2,322,623 -0.12(-2.09%)
Apr 06, 2022 5.920 5.990 5.560 5.730 2,391,564 -0.23(-3.86%)
Apr 05, 2022 6.690 6.690 5.950 5.960 2,957,744 -0.75(-11.18%)
Apr 04, 2022 6.200 6.750 6.170 6.710 1,392,291 +0.56(+9.11%)
Apr 01, 2022 6.090 6.170 5.905 6.150 2,006,789 +0.14(+2.33%)
Mar 31, 2022 6.390 6.490 5.950 6.010 3,084,353 -0.45(-6.97%)
Mar 30, 2022 6.200 6.820 6.130 6.460 5,096,815 +0.26(+4.19%)
Mar 29, 2022 6.100 6.390 6.080 6.200 3,686,875 +0.15(+2.48%)
Mar 28, 2022 6.040 6.120 5.890 6.050 1,120,542 +0.02(+0.33%)
Mar 25, 2022 6.140 6.200 5.900 6.030 1,530,970 -0.15(-2.43%)
Mar 24, 2022 6.210 6.310 5.990 6.180 1,897,979 +0.00(+0.00%)
Mar 23, 2022 6.160 6.320 6.010 6.180 2,097,959 -0.01(-0.16%)
Mar 22, 2022 6.180 6.470 6.170 6.190 1,696,220 +0.04(+0.65%)
Mar 21, 2022 6.380 6.393 6.030 6.150 1,611,807 -0.15(-2.38%)
Mar 18, 2022 6.580 6.850 6.150 6.300 3,517,803 -0.27(-4.11%)
Mar 17, 2022 5.980 6.770 5.970 6.570 4,838,894 +0.62(+10.42%)
Mar 16, 2022 5.640 6.020 5.570 5.950 4,694,481 +0.67(+12.69%)
Mar 15, 2022 5.210 5.370 5.050 5.280 2,941,711 +0.12(+2.33%)
Mar 14, 2022 5.400 5.460 5.100 5.160 1,903,861 -0.21(-3.91%)
Mar 11, 2022 6.010 6.050 5.370 5.370 2,270,336 -0.62(-10.35%)
Mar 10, 2022 5.850 6.130 5.695 5.990 1,838,818 +0.18(+3.10%)
Mar 09, 2022 5.900 6.230 5.800 5.810 2,978,109 +0.07(+1.22%)
Mar 08, 2022 6.120 6.190 5.630 5.740 3,209,660 -0.24(-4.01%)
Mar 07, 2022 6.320 6.385 5.800 5.980 3,424,095 -0.35(-5.53%)
Mar 04, 2022 6.760 6.890 6.205 6.330 1,884,570 -0.42(-6.22%)
Mar 03, 2022 7.320 7.370 6.600 6.750 3,781,064 -0.60(-8.16%)
Mar 02, 2022 7.660 7.700 6.920 7.350 3,137,830 -0.26(-3.42%)
Mar 01, 2022 7.660 7.900 7.300 7.610 3,391,716 -0.27(-3.43%)
Feb 28, 2022 7.830 8.080 7.460 7.880 3,699,977 +0.02(+0.25%)
Feb 25, 2022 8.540 8.100 7.710 7.860 5,997,218 -0.71(-8.28%)
Feb 24, 2022 7.560 9.520 7.550 8.570 4,625,952 -0.02(-0.23%)
Feb 23, 2022 8.780 8.850 7.980 8.590 3,083,324 +0.02(+0.23%)
Feb 22, 2022 9.090 9.250 8.350 8.570 2,085,171 -0.53(-5.82%)
Feb 18, 2022 9.100 0 -0.67(-6.86%)
Feb 17, 2022 10.86 10.91 9.740 9.770 1,332,598 -1.16(-10.61%)
Feb 16, 2022 11.04 11.17 10.67 10.93 881,699 -0.09(-0.82%)
Feb 15, 2022 11.48 11.60 10.92 11.02 913,596 -0.15(-1.34%)
Feb 14, 2022 11.49 11.53 11.00 11.17 764,596 -0.41(-3.54%)
Feb 11, 2022 11.33 12.13 11.33 11.58 478,592 +0.12(+1.05%)
Feb 10, 2022 11.45 12.14 11.35 11.46 511,518 -0.18(-1.55%)
Feb 09, 2022 11.36 12.45 11.29 11.64 1,190,841 +0.45(+4.02%)
Feb 08, 2022 11.21 11.50 10.90 11.19 800,311 -0.12(-1.06%)
Feb 07, 2022 10.75 11.52 10.71 11.31 580,944 +0.56(+5.21%)
Feb 04, 2022 11.50 11.67 10.61 10.75 1,776,534 -0.70(-6.11%)
Feb 03, 2022 11.74 11.30 11.45 759,050 -0.71(-5.84%)
Feb 02, 2022 12.58 12.90 12.06 12.16 601,055 -0.38(-3.03%)
Feb 01, 2022 12.56 12.85 12.02 12.54 502,245 +0.18(+1.46%)
Jan 31, 2022 11.85 12.36 1,655,649 +0.58(+4.92%)
Jan 28, 2022 11.55 12.10 11.01 11.78 1,101,169 +0.11(+0.94%)
Jan 27, 2022 12.57 12.90 11.49 11.67 720,585 -0.80(-6.42%)
Jan 26, 2022 12.78 12.92 12.09 12.47 1,149,343 +0.15(+1.22%)
Jan 25, 2022 12.30 12.75 11.52 12.32 898,177 -0.45(-3.52%)
Jan 24, 2022 12.00 12.84 11.00 12.77 1,759,118 +0.40(+3.23%)
Jan 21, 2022 13.06 13.30 12.01 12.37 2,372,862 -1.07(-7.96%)
Jan 20, 2022 13.86 14.02 13.17 13.44 1,140,865 -0.39(-2.82%)
Jan 19, 2022 13.62 14.24 13.40 13.83 780,077 +0.28(+2.07%)
Jan 18, 2022 13.53 13.79 13.21 13.55 1,047,729 -0.37(-2.66%)
Jan 14, 2022 13.92 0 +0.46(+3.42%)
Jan 13, 2022 13.84 14.12 13.34 13.46 1,023,930 -0.38(-2.75%)
Jan 12, 2022 14.37 14.70 13.68 13.84 1,127,616 -0.38(-2.67%)
Jan 11, 2022 14.23 14.79 13.90 14.22 1,131,678 +0.01(+0.07%)
Jan 10, 2022 13.94 14.80 13.50 14.21 1,109,881 +0.27(+1.94%)
Jan 07, 2022 14.77 15.13 13.70 13.94 2,224,362 -1.29(-8.47%)
Jan 06, 2022 14.38 16.44 13.97 15.23 4,905,146 +1.66(+12.23%)
Jan 05, 2022 15.50 15.57 12.81 13.57 2,417,468 -2.02(-12.96%)
Jan 04, 2022 16.21 16.78 15.54 15.59 621,964 -0.63(-3.88%)
Jan 03, 2022 15.50 16.35 14.25 16.22 984,557 +1.14(+7.56%)
Dec 31, 2021 15.78 15.99 15.04 15.08 447,285 -0.87(-5.45%)
Dec 30, 2021 15.49 16.36 15.30 15.95 702,473 +0.29(+1.85%)
Dec 29, 2021 17.01 17.49 15.54 15.66 802,857 -1.11(-6.62%)
Dec 28, 2021 19.01 19.69 16.45 16.77 1,578,673 -2.28(-11.97%)
Dec 27, 2021 18.58 19.17 17.68 19.05 1,058,032 +1.30(+7.32%)
Dec 23, 2021 17.00 18.71 16.45 17.75 1,796,408 +0.34(+1.95%)
Dec 22, 2021 14.73 18.00 14.50 17.41 2,981,273 +2.96(+20.48%)
Dec 21, 2021 14.71 15.15 14.21 14.45 895,114 +0.42(+2.99%)
Dec 20, 2021 14.03 14.44 13.67 14.03 1,041,817 -0.42(-2.91%)
Dec 17, 2021 13.70 15.40 13.70 14.45 2,893,475 +0.58(+4.18%)
Dec 16, 2021 14.90 15.00 13.50 13.87 859,498 -0.86(-5.84%)
Dec 15, 2021 14.66 14.90 13.77 14.73 1,342,956 -0.51(-3.35%)
Dec 14, 2021 12.89 15.37 12.89 15.24 1,680,248 +2.28(+17.59%)
Dec 13, 2021 14.25 14.33 12.56 12.96 2,163,821 -1.00(-7.16%)
Dec 10, 2021 15.39 15.78 13.60 13.96 2,721,434 -1.28(-8.40%)
Dec 09, 2021 15.00 15.44 14.90 15.24 606,337 +0.32(+2.14%)
Dec 08, 2021 16.05 16.30 14.76 14.92 2,131,412 -1.13(-7.04%)
Dec 07, 2021 15.34 16.55 14.83 16.05 2,164,305 +1.33(+9.04%)
Dec 06, 2021 14.55 16.34 14.18 14.72 4,448,668 +0.53(+3.74%)
Dec 03, 2021 16.12 16.12 13.91 14.19 5,863,166 -1.88(-11.70%)
Dec 02, 2021 16.36 16.73 15.49 16.07 3,294,651 +0.01(+0.06%)
Dec 01, 2021 18.37 18.48 15.61 16.06 7,797,735 -3.18(-16.53%)
Nov 30, 2021 18.77 19.88 18.75 19.24 2,737,333 +0.42(+2.23%)
Nov 29, 2021 20.26 20.34 18.64 18.82 2,808,419 -0.93(-4.71%)
Nov 26, 2021 19.65 20.07 18.74 19.75 1,690,730 -0.54(-2.66%)
Nov 24, 2021 19.45 20.60 18.90 20.29 3,592,790 +1.39(+7.35%)
Nov 23, 2021 21.86 22.33 18.35 18.90 2,921,193 -2.93(-13.42%)
Nov 22, 2021 24.50 24.74 21.01 21.83 2,206,587 -2.57(-10.53%)
Nov 19, 2021 26.76 27.00 24.28 24.40 1,502,913 -2.36(-8.82%)
Nov 18, 2021 24.41 26.85 24.24 26.76 3,386,506 +2.12(+8.60%)
Nov 17, 2021 23.37 25.45 22.47 24.64 3,257,839 +1.61(+6.99%)
Nov 16, 2021 21.62 23.18 21.26 23.03 2,003,745 +1.99(+9.46%)
Nov 15, 2021 21.22 22.62 20.69 21.04 1,663,627 -0.11(-0.52%)
Nov 12, 2021 21.68 21.98 21.01 21.15 1,275,119 -0.09(-0.42%)
Nov 11, 2021 20.98 21.89 20.83 21.24 1,244,793 +0.62(+3.01%)
Nov 10, 2021 21.93 20.25 20.62 3,302,280 -1.13(-5.20%)
Nov 09, 2021 24.10 24.35 20.90 21.75 4,670,377 -2.81(-11.44%)
Nov 08, 2021 25.89 26.50 23.95 24.56 2,177,679 -1.47(-5.65%)
Nov 05, 2021 26.77 28.40 25.15 26.03 3,471,267 +0.08(+0.31%)
Nov 04, 2021 26.64 27.63 24.55 25.95 7,416,550 -2.94(-10.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.