BIRD - Allbirds, Inc.
3.18
-0.290 -9.119%
Share volume: 34,987
Last Updated: 03-27-2026
Apparel/Apparel And Other Finished Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.47
-0.29
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $3.40 | $3.40 | $3.43 | $3.43 | $3.18 | $3.18 | $3.18 | $3.18 | 34,987 | $34,886.00 |
| 03-26-2026 | $3.54 | $3.54 | $3.59 | $3.59 | $3.43 | $3.43 | $3.47 | $3.47 | 26,182 | $26,182.00 |
| 03-25-2026 | $3.40 | $3.40 | $3.57 | $3.57 | $3.31 | $3.31 | $3.57 | $3.57 | 30,567 | $30,567.00 |
| 03-24-2026 | $3.19 | $3.19 | $3.36 | $3.36 | $3.18 | $3.18 | $3.34 | $3.34 | 14,033 | $14,033.00 |
| 03-23-2026 | $3.18 | $3.18 | $3.33 | $3.33 | $3.13 | $3.13 | $3.21 | $3.21 | 37,124 | $37,124.00 |
| 03-20-2026 | $3.15 | $3.15 | $3.20 | $3.20 | $3.05 | $3.05 | $3.13 | $3.13 | 31,998 | $31,998.00 |
| 03-19-2026 | $3.09 | $3.09 | $3.26 | $3.26 | $2.99 | $2.99 | $3.19 | $3.19 | 31,018 | $31,018.00 |
| 03-18-2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.02 | $3.02 | $3.13 | $3.13 | 38,004 | $38,004.00 |
| 03-17-2026 | $3.14 | $3.14 | $3.39 | $3.39 | $3.14 | $3.14 | $3.26 | $3.26 | 32,715 | $32,715.00 |
| 03-16-2026 | $3.11 | $3.11 | $3.20 | $3.20 | $3.10 | $3.10 | $3.11 | $3.11 | 22,725 | $22,725.00 |