BIRD - Allbirds, Inc.
5.14
-0.200 -3.891%
Share volume: 433,443
Last Updated: 05-12-2026
Apparel/Apparel And Other Finished Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$5.34
-0.20
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.38 | $5.38 | $5.43 | $5.43 | $5.02 | $5.02 | $5.14 | $5.14 | 433,443 | $433,443.00 |
| 05-11-2026 | $5.61 | $5.61 | $6.09 | $6.09 | $5.30 | $5.30 | $5.34 | $5.34 | 482,175 | $482,175.00 |
| 05-08-2026 | $6.09 | $6.09 | $6.10 | $6.10 | $5.59 | $5.59 | $5.60 | $5.60 | 486,614 | $486,614.00 |
| 05-07-2026 | $6.05 | $6.05 | $6.25 | $6.25 | $5.82 | $5.82 | $6.22 | $6.22 | 474,962 | $474,962.00 |
| 05-06-2026 | $5.53 | $5.53 | $6.08 | $6.08 | $5.53 | $5.53 | $6.08 | $6.08 | 587,330 | $587,330.00 |
| 05-05-2026 | $5.79 | $5.79 | $5.95 | $5.95 | $5.50 | $5.50 | $5.62 | $5.62 | 500,344 | $500,344.00 |
| 05-04-2026 | $6.29 | $6.29 | $6.36 | $6.36 | $5.83 | $5.83 | $5.86 | $5.86 | 731,219 | $731,219.00 |
| 05-01-2026 | $6.36 | $6.36 | $6.68 | $6.68 | $6.21 | $6.21 | $6.46 | $6.46 | 502,891 | $502,891.00 |
| 04-30-2026 | $6.19 | $6.19 | $6.55 | $6.55 | $6.04 | $6.04 | $6.50 | $6.50 | 873,829 | $873,829.00 |
| 04-29-2026 | $6.90 | $6.90 | $6.96 | $6.96 | $6.50 | $6.50 | $6.74 | $6.74 | 645,713 | $645,713.00 |