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 )

7.580 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 7.520 7.750 7.370 7.580 47,003 +0.01(+0.13%)
Feb 13, 2025 7.180 7.749 7.140 7.570 68,392 +0.40(+5.58%)
Feb 12, 2025 6.960 7.251 6.910 7.170 29,780 +0.13(+1.85%)
Feb 11, 2025 6.710 7.050 6.689 7.040 24,354 +0.26(+3.83%)
Feb 10, 2025 6.770 7.073 6.670 6.780 28,110 -0.05(-0.73%)
Feb 07, 2025 7.170 7.170 6.820 6.830 40,371 -0.33(-4.61%)
Feb 06, 2025 7.480 7.480 7.085 7.160 53,476 -0.14(-1.92%)
Feb 05, 2025 6.570 7.400 6.500 7.300 145,507 +0.70(+10.61%)
Feb 04, 2025 6.380 6.740 6.270 6.600 45,793 +0.21(+3.29%)
Feb 03, 2025 6.200 6.400 6.150 6.390 28,145 +0.04(+0.63%)
Jan 31, 2025 6.340 6.750 6.340 6.350 55,037 -0.15(-2.31%)
Jan 30, 2025 6.200 6.700 6.130 6.500 58,980 +0.32(+5.18%)
Jan 29, 2025 6.210 6.430 6.130 6.180 25,019 -0.08(-1.28%)
Jan 28, 2025 6.150 6.300 6.090 6.260 27,048 +0.08(+1.29%)
Jan 27, 2025 6.290 6.640 6.150 6.180 34,063 -0.27(-4.19%)
Jan 24, 2025 6.320 6.805 6.300 6.450 57,439 +0.09(+1.42%)
Jan 23, 2025 6.500 6.500 6.245 6.360 59,744 -0.16(-2.45%)
Jan 22, 2025 6.800 6.840 6.430 6.520 59,201 -0.29(-4.26%)
Jan 21, 2025 7.060 7.163 6.703 6.810 35,709 -0.14(-2.01%)
Jan 17, 2025 6.970 7.008 6.755 6.950 16,918 -0.02(-0.29%)
Jan 16, 2025 6.970 7.080 6.850 6.970 19,592 +0.03(+0.43%)
Jan 15, 2025 6.620 7.000 6.500 6.940 79,123 +0.45(+6.93%)
Jan 14, 2025 6.450 6.675 6.220 6.490 41,799 +0.09(+1.41%)
Jan 13, 2025 6.680 6.720 6.110 6.400 126,748 -0.39(-5.74%)
Jan 10, 2025 6.980 6.980 6.660 6.790 37,029 -0.19(-2.72%)
Jan 08, 2025 7.150 7.200 6.910 6.980 34,769 -0.21(-2.92%)
Jan 07, 2025 7.140 7.596 7.048 7.190 44,494 +0.01(+0.14%)
Jan 06, 2025 7.270 7.500 7.120 7.180 71,596 +0.00(+0.00%)
Jan 03, 2025 6.670 7.280 6.670 7.180 48,916 +0.52(+7.81%)
Jan 02, 2025 6.910 7.148 6.610 6.660 63,898 -0.31(-4.45%)
Dec 31, 2024 6.970 0 -0.20(-2.79%)
Dec 30, 2024 7.170 7.430 6.930 7.170 95,385 -0.22(-2.98%)
Dec 27, 2024 7.200 7.390 7.000 7.390 99,179 +0.06(+0.82%)
Dec 26, 2024 7.030 7.330 6.946 7.330 47,178 +0.14(+1.95%)
Dec 24, 2024 7.150 7.353 7.010 7.190 49,728 -0.01(-0.14%)
Dec 23, 2024 7.060 7.200 6.781 7.200 58,291 +0.05(+0.70%)
Dec 20, 2024 7.030 7.400 6.990 7.150 36,604 +0.16(+2.29%)
Dec 19, 2024 7.030 7.420 6.915 6.990 69,244 +0.05(+0.72%)
Dec 18, 2024 7.710 7.848 6.770 6.940 131,155 -0.80(-10.34%)
Dec 17, 2024 7.870 7.873 7.580 7.740 45,222 -0.05(-0.64%)
Dec 16, 2024 8.280 8.280 7.735 7.790 64,985 -0.40(-4.88%)
Dec 13, 2024 7.850 8.240 7.710 8.190 57,534 +0.30(+3.80%)
Dec 12, 2024 8.130 8.186 7.820 7.890 49,278 -0.27(-3.31%)
Dec 11, 2024 8.430 8.729 8.150 8.160 47,034 -0.29(-3.43%)
Dec 10, 2024 8.040 8.650 7.850 8.450 120,074 +0.41(+5.10%)
Dec 09, 2024 8.060 8.420 7.750 8.040 106,691 +0.19(+2.42%)
Dec 06, 2024 7.720 7.930 7.622 7.850 52,770 +0.13(+1.68%)
Dec 05, 2024 7.740 7.850 7.470 7.720 56,021 -0.08(-1.03%)
Dec 04, 2024 7.910 7.934 7.590 7.800 55,204 -0.24(-2.99%)
Dec 03, 2024 8.130 8.370 7.980 8.040 25,992 -0.15(-1.83%)
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 following
Privacy Policy and Terms and Conditions.