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

11.03 -0.24 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 11.17 11.17 10.88 11.03 32,510 -0.24(-2.13%)
Oct 30, 2024 11.08 11.65 11.07 11.27 32,467 +0.13(+1.17%)
Oct 29, 2024 11.57 11.57 11.11 11.14 25,255 -0.64(-5.43%)
Oct 28, 2024 10.49 12.12 10.44 11.78 111,727 +1.34(+12.84%)
Oct 25, 2024 10.51 10.51 10.23 10.44 67,338 +0.04(+0.38%)
Oct 24, 2024 10.39 10.43 10.10 10.40 111,404 +0.13(+1.27%)
Oct 23, 2024 10.23 10.37 10.21 10.27 108,351 +0.02(+0.20%)
Oct 22, 2024 9.960 10.30 9.960 10.25 67,650 +0.21(+2.09%)
Oct 21, 2024 9.800 10.41 9.800 10.04 74,555 +0.24(+2.45%)
Oct 18, 2024 9.850 9.905 9.610 9.800 37,377 -0.07(-0.71%)
Oct 17, 2024 10.10 10.10 9.800 9.870 59,371 -0.16(-1.60%)
Oct 16, 2024 10.10 10.17 9.780 10.03 64,783 +0.12(+1.21%)
Oct 15, 2024 10.25 10.40 9.910 9.910 46,952 -0.33(-3.22%)
Oct 14, 2024 10.59 10.64 10.21 10.24 45,050 -0.29(-2.75%)
Oct 11, 2024 10.43 10.79 10.22 10.53 20,643 +0.04(+0.38%)
Oct 10, 2024 10.42 10.49 10.15 10.49 20,742 +0.07(+0.67%)
Oct 09, 2024 10.60 10.84 10.42 10.42 20,014 -0.16(-1.51%)
Oct 08, 2024 10.56 10.69 10.42 10.58 20,526 -0.05(-0.47%)
Oct 07, 2024 10.84 11.00 10.29 10.63 27,848 -0.31(-2.83%)
Oct 04, 2024 11.15 11.18 10.74 10.94 20,036 +0.06(+0.55%)
Oct 03, 2024 10.88 11.04 10.77 10.88 14,317 -0.16(-1.45%)
Oct 02, 2024 10.93 11.11 10.69 11.04 23,768 +0.13(+1.19%)
Oct 01, 2024 11.60 11.91 10.79 10.91 54,975 -0.89(-7.54%)
Sep 30, 2024 11.80 12.06 11.40 11.80 52,718 -0.11(-0.92%)
Sep 27, 2024 11.71 12.21 11.71 11.91 30,865 +0.28(+2.41%)
Sep 26, 2024 12.60 12.60 11.52 11.63 62,421 -0.86(-6.89%)
Sep 25, 2024 11.49 12.55 10.82 12.49 58,356 +1.08(+9.47%)
Sep 24, 2024 11.66 11.75 11.17 11.41 53,621 -0.20(-1.72%)
Sep 23, 2024 12.60 12.65 11.61 11.61 36,507 -0.85(-6.82%)
Sep 20, 2024 12.71 12.71 12.21 12.46 42,315 -0.34(-2.66%)
Sep 19, 2024 12.74 13.18 12.49 12.80 71,640 +0.45(+3.64%)
Sep 18, 2024 12.50 12.94 12.13 12.35 20,959 -0.35(-2.76%)
Sep 17, 2024 12.72 12.88 12.46 12.70 15,493 +0.11(+0.87%)
Sep 16, 2024 12.49 13.00 12.03 12.59 25,073 +0.11(+0.88%)
Sep 13, 2024 13.39 13.43 11.90 12.48 48,201 -0.64(-4.88%)
Sep 12, 2024 13.79 14.20 12.72 13.12 63,397 -0.67(-4.86%)
Sep 11, 2024 11.00 14.56 10.98 13.79 122,591 +2.81(+25.59%)
Sep 10, 2024 10.52 11.07 10.49 10.98 50,084 +0.49(+4.67%)
Sep 09, 2024 10.29 11.16 9.742 10.49 96,783 -0.24(-2.24%)
Sep 06, 2024 10.08 11.85 9.536 10.73 114,339 +1.04(+10.73%)
Sep 05, 2024 10.88 11.40 9.690 9.690 153,586 -1.75(-15.31%)
Sep 04, 2024 12.11 12.40 11.42 11.44 46,350 -0.30(-2.52%)
Sep 03, 2024 14.07 14.07 11.42 11.74 93,355 -2.39(-16.92%)
Aug 30, 2024 13.19 14.40 12.06 14.13 87,685 -0.20(-1.40%)
Aug 29, 2024 14.97 14.99 14.25 14.33 16,729 -0.42(-2.83%)
Aug 28, 2024 15.06 15.63 14.45 14.75 20,560 -0.44(-2.92%)
Aug 27, 2024 16.00 16.41 14.80 15.19 24,351 -1.07(-6.57%)
Aug 26, 2024 17.22 18.33 16.13 16.26 32,653 -0.94(-5.48%)
Aug 23, 2024 16.60 17.47 16.01 17.20 40,781 +0.94(+5.78%)
Aug 22, 2024 15.60 16.78 14.61 16.26 46,349 +0.87(+5.65%)
Aug 21, 2024 14.40 15.40 14.40 15.39 31,743 +0.76(+5.18%)
Aug 20, 2024 14.40 14.90 14.40 14.63 26,689 -0.04(-0.25%)
Aug 19, 2024 14.74 14.80 14.00 14.67 52,327 -0.13(-0.89%)
Aug 16, 2024 13.60 14.82 13.52 14.80 54,790 +1.05(+7.62%)
Aug 15, 2024 12.80 13.88 12.90 13.75 50,261 +0.76(+5.85%)
Aug 14, 2024 12.80 13.00 12.29 12.99 30,536 +0.19(+1.48%)
Aug 13, 2024 12.60 12.90 11.00 12.80 44,452 +0.40(+3.24%)
Aug 12, 2024 12.40 12.80 11.43 12.40 121,122 +0.04(+0.29%)
Aug 09, 2024 13.00 13.00 12.30 12.36 27,989 -0.24(-1.87%)
Aug 08, 2024 12.20 13.60 10.86 12.60 45,258 +0.35(+2.89%)
Aug 07, 2024 12.20 16.80 11.80 12.25 141,973 +0.60(+5.15%)
Aug 06, 2024 11.06 12.62 11.06 11.65 26,880 +0.45(+3.98%)
Aug 05, 2024 10.00 11.71 10.00 11.20 49,221 -0.20(-1.75%)
Aug 02, 2024 12.48 12.48 11.40 11.40 43,499 -1.09(-8.74%)
Aug 01, 2024 12.60 13.21 12.28 12.49 43,707 +0.01(+0.05%)
Jul 31, 2024 12.60 13.45 12.20 12.49 33,436 +0.29(+2.34%)
Jul 30, 2024 13.00 13.30 12.04 12.20 29,533 -0.66(-5.10%)
Jul 29, 2024 13.20 13.40 12.64 12.86 19,738 -0.42(-3.19%)
Jul 26, 2024 13.19 13.80 13.05 13.28 23,257 +0.66(+5.26%)
Jul 25, 2024 12.70 13.21 12.60 12.62 20,931 -0.20(-1.55%)
Jul 24, 2024 13.40 13.77 12.70 12.81 27,551 -0.81(-5.97%)
Jul 23, 2024 13.70 14.20 13.21 13.63 32,947 +0.15(+1.10%)
Jul 22, 2024 13.00 13.60 12.66 13.48 29,065 +0.44(+3.34%)
Jul 19, 2024 13.21 13.30 12.56 13.04 13,931 +0.15(+1.18%)
Jul 18, 2024 13.94 14.40 12.50 12.89 63,037 -0.81(-5.90%)
Jul 17, 2024 14.00 15.20 13.02 13.70 73,463 -0.06(-0.45%)
Jul 16, 2024 13.56 14.20 13.00 13.76 36,103 +0.54(+4.05%)
Jul 15, 2024 12.91 14.60 12.91 13.23 141,843 +1.23(+10.25%)
Jul 12, 2024 14.20 14.80 11.40 12.00 172,073 -1.60(-11.78%)
Jul 11, 2024 12.00 14.39 11.75 13.60 165,144 +2.06(+17.87%)
Jul 10, 2024 9.860 12.60 9.844 11.54 118,860 +1.67(+16.93%)
Jul 09, 2024 10.20 10.21 9.800 9.866 31,612 -0.32(-3.10%)
Jul 08, 2024 10.00 10.50 9.980 10.18 32,170 +0.18(+1.82%)
Jul 05, 2024 9.800 10.07 9.750 10.00 23,623 -0.05(-0.52%)
Jul 03, 2024 9.600 10.38 9.446 10.05 36,572 +0.43(+4.47%)
Jul 02, 2024 9.800 10.00 9.060 9.622 77,677 -0.34(-3.43%)
Jul 01, 2024 10.40 10.42 9.964 9.964 97,284 -0.04(-0.36%)
Jun 28, 2024 12.40 12.42 10.00 10.00 612,073 -2.39(-19.32%)
Jun 27, 2024 12.04 12.60 11.80 12.39 36,823 +0.36(+3.03%)
Jun 26, 2024 11.98 12.50 11.80 12.03 43,066 +0.26(+2.24%)
Jun 25, 2024 11.62 11.99 11.60 11.77 37,632 -0.01(-0.07%)
Jun 24, 2024 11.40 12.00 11.21 11.77 42,709 +0.63(+5.63%)
Jun 21, 2024 11.21 11.47 10.80 11.15 39,305 -0.06(-0.54%)
Jun 20, 2024 10.60 11.42 10.59 11.21 25,751 +0.66(+6.26%)
Jun 18, 2024 10.60 10.95 10.26 10.55 24,091 -0.11(-1.07%)
Jun 17, 2024 10.80 10.80 10.20 10.66 23,620 +0.12(+1.10%)
Jun 14, 2024 10.80 10.81 10.26 10.54 29,729 -0.32(-2.98%)
Jun 13, 2024 11.60 11.60 10.62 10.87 25,502 -0.42(-3.74%)
Jun 12, 2024 11.00 12.00 10.90 11.29 46,909 +0.29(+2.64%)
Jun 11, 2024 10.71 11.00 10.54 11.00 34,698 +0.37(+3.46%)
Jun 10, 2024 10.67 10.77 10.50 10.63 26,822 -0.10(-0.95%)
Jun 07, 2024 10.80 11.12 10.50 10.73 30,353 -0.13(-1.20%)
Jun 06, 2024 11.20 11.20 10.44 10.86 44,297 -0.12(-1.13%)
Jun 05, 2024 11.20 11.40 10.80 10.99 31,524 +0.04(+0.38%)
Jun 04, 2024 11.60 11.57 10.86 10.95 22,094 -0.22(-1.94%)
Jun 03, 2024 11.80 12.00 10.96 11.16 60,748 -0.63(-5.33%)
May 31, 2024 11.96 12.16 11.60 11.79 30,726 +0.22(+1.90%)
May 30, 2024 11.80 12.00 11.44 11.57 44,562 +0.06(+0.49%)
May 29, 2024 11.80 12.20 11.00 11.51 81,171 -0.77(-6.30%)
May 28, 2024 12.60 12.80 12.20 12.29 34,301 -0.28(-2.26%)
May 24, 2024 12.61 13.01 11.80 12.57 121,911 +0.14(+1.13%)
May 23, 2024 14.25 14.40 12.40 12.43 93,746 -1.51(-10.82%)
May 22, 2024 14.40 14.96 13.40 13.94 44,050 -0.24(-1.68%)
May 21, 2024 14.55 14.60 13.80 14.18 28,538 -0.25(-1.72%)
May 20, 2024 15.20 15.33 14.22 14.43 36,013 -0.21(-1.45%)
May 17, 2024 15.40 15.60 14.28 14.64 37,811 -0.58(-3.80%)
May 16, 2024 14.27 15.45 14.27 15.22 47,761 +0.84(+5.83%)
May 15, 2024 15.20 16.30 13.96 14.38 46,901 -0.32(-2.15%)
May 14, 2024 13.80 16.40 13.80 14.69 126,294 +0.99(+7.21%)
May 13, 2024 11.94 14.40 11.40 13.71 173,200 +2.31(+20.23%)
May 10, 2024 12.00 12.00 11.40 11.40 37,147 -0.53(-4.43%)
May 09, 2024 12.20 12.60 11.60 11.93 81,129 -0.47(-3.81%)
May 08, 2024 13.40 13.35 12.20 12.40 60,482 -0.91(-6.86%)
May 07, 2024 12.60 13.60 12.47 13.31 37,997 +0.87(+6.96%)
May 06, 2024 12.21 12.80 12.00 12.45 38,333 +0.22(+1.77%)
May 03, 2024 12.33 12.54 12.01 12.23 23,239 -0.17(-1.34%)
May 02, 2024 11.30 12.40 10.80 12.40 49,694 +1.43(+13.04%)
May 01, 2024 12.00 12.29 10.74 10.97 138,944 -1.10(-9.10%)
Apr 30, 2024 12.64 12.69 11.62 12.07 41,229 -0.61(-4.81%)
Apr 29, 2024 12.20 12.75 12.20 12.68 36,280 +0.42(+3.46%)
Apr 26, 2024 12.40 12.66 12.20 12.25 16,410 -0.07(-0.54%)
Apr 25, 2024 12.70 13.00 12.24 12.32 21,569 -0.35(-2.79%)
Apr 24, 2024 13.40 13.64 12.46 12.67 24,484 -1.14(-8.24%)
Apr 23, 2024 12.95 14.00 12.46 13.81 63,749 +0.77(+5.94%)
Apr 22, 2024 12.06 15.40 12.02 13.04 175,462 +1.08(+9.07%)
Apr 19, 2024 11.26 12.20 11.26 11.95 44,181 +0.56(+4.90%)
Apr 18, 2024 12.00 12.18 11.33 11.39 45,225 -0.32(-2.73%)
Apr 17, 2024 12.21 12.59 11.45 11.71 43,412 -0.50(-4.06%)
Apr 16, 2024 11.07 12.54 10.80 12.21 97,251 +1.15(+10.42%)
Apr 15, 2024 12.38 12.38 10.70 11.06 176,640 -1.40(-11.24%)
Apr 12, 2024 12.40 12.87 11.43 12.46 117,982 -0.09(-0.69%)
Apr 11, 2024 12.60 12.76 12.00 12.54 105,448 -0.06(-0.44%)
Apr 10, 2024 12.60 12.70 12.00 12.60 65,198 +0.00(+0.00%)
Apr 09, 2024 12.80 13.10 12.50 12.60 38,933 -0.20(-1.56%)
Apr 08, 2024 13.17 13.38 12.55 12.80 31,220 -0.21(-1.60%)
Apr 05, 2024 12.40 13.36 12.02 13.01 68,286 +0.81(+6.62%)
Apr 04, 2024 12.77 13.42 12.20 12.20 33,214 -0.68(-5.26%)
Apr 03, 2024 12.80 13.06 12.40 12.88 24,888 +0.10(+0.81%)
Apr 02, 2024 13.00 12.96 12.20 12.77 82,742 -0.08(-0.65%)
Apr 01, 2024 14.02 14.32 12.63 12.86 86,861 -1.02(-7.38%)
Mar 28, 2024 13.40 13.93 13.93 13.88 64,737 +0.75(+5.73%)
Mar 27, 2024 12.67 13.36 12.27 13.13 48,089 +0.75(+6.09%)
Mar 26, 2024 12.95 13.39 12.27 12.38 69,963 -0.42(-3.31%)
Mar 25, 2024 14.00 14.10 12.80 12.80 80,243 -0.95(-6.92%)
Mar 22, 2024 14.40 14.74 13.60 13.75 48,185 -0.97(-6.60%)
Mar 21, 2024 14.00 15.36 14.01 14.72 49,190 +0.71(+5.10%)
Mar 20, 2024 13.92 14.15 13.20 14.01 52,308 +0.43(+3.20%)
Mar 19, 2024 14.40 15.00 13.43 13.58 53,166 -0.49(-3.46%)
Mar 18, 2024 14.80 15.02 14.02 14.06 50,270 -0.54(-3.70%)
Mar 15, 2024 15.58 15.71 13.42 14.60 114,316 -0.68(-4.42%)
Mar 14, 2024 15.40 16.40 15.20 15.28 118,255 +0.27(+1.83%)
Mar 13, 2024 15.60 16.20 13.60 15.00 174,093 -3.60(-19.33%)
Mar 12, 2024 16.80 19.00 15.81 18.60 130,930 +2.00(+12.06%)
Mar 11, 2024 17.30 17.91 16.28 16.60 50,574 -0.88(-5.06%)
Mar 08, 2024 18.40 18.60 17.26 17.48 36,632 -0.39(-2.20%)
Mar 07, 2024 18.00 18.00 17.02 17.88 36,658 +0.33(+1.89%)
Mar 06, 2024 18.00 18.60 17.02 17.54 33,128 -0.06(-0.32%)
Mar 05, 2024 17.80 18.30 17.41 17.60 22,245 -0.40(-2.23%)
Mar 04, 2024 18.02 18.33 17.80 18.00 25,010 -0.19(-1.04%)
Mar 01, 2024 18.20 19.20 17.20 18.19 48,383 -0.01(-0.04%)
Feb 29, 2024 18.80 19.40 18.20 18.20 21,368 -0.56(-3.00%)
Feb 28, 2024 19.20 19.40 18.60 18.76 16,635 -0.58(-2.99%)
Feb 27, 2024 19.40 19.60 18.80 19.34 19,353 +0.30(+1.55%)
Feb 26, 2024 19.00 19.98 18.48 19.04 22,798 +0.57(+3.06%)
Feb 23, 2024 17.90 18.83 17.00 18.48 29,100 +0.58(+3.23%)
Feb 22, 2024 18.60 18.66 17.81 17.90 26,190 -0.65(-3.50%)
Feb 21, 2024 18.36 19.10 17.60 18.55 48,741 +0.21(+1.15%)
Feb 20, 2024 19.20 19.20 18.20 18.34 43,709 -0.78(-4.06%)
Feb 16, 2024 20.60 20.60 18.80 19.12 49,202 -1.48(-7.20%)
Feb 15, 2024 20.00 20.80 19.60 20.60 22,823 +0.73(+3.69%)
Feb 14, 2024 20.00 20.00 18.80 19.87 18,451 +0.76(+4.00%)
Feb 13, 2024 20.20 20.30 19.04 19.10 41,319 -1.70(-8.16%)
Feb 12, 2024 19.00 21.00 19.10 20.80 32,027 +1.50(+7.78%)
Feb 09, 2024 19.40 19.59 18.80 19.30 16,448 +0.15(+0.80%)
Feb 08, 2024 18.60 19.52 18.60 19.14 15,169 +0.59(+3.18%)
Feb 07, 2024 19.00 19.25 18.42 18.55 31,944 -0.66(-3.46%)
Feb 06, 2024 18.70 19.55 18.40 19.22 14,856 +0.77(+4.17%)
Feb 05, 2024 20.20 20.20 18.40 18.45 29,374 -1.75(-8.67%)
Feb 02, 2024 19.20 21.20 18.80 20.20 43,991 +0.65(+3.34%)
Feb 01, 2024 19.95 20.20 18.85 19.55 28,524 +0.36(+1.87%)
Jan 31, 2024 20.00 20.60 19.02 19.19 28,804 -1.01(-5.00%)
Jan 30, 2024 21.00 21.20 20.20 20.20 15,285 -1.00(-4.72%)
Jan 29, 2024 20.60 21.40 19.80 21.20 22,758 +0.60(+2.91%)
Jan 26, 2024 20.40 21.60 20.40 20.60 15,993 +0.20(+0.98%)
Jan 25, 2024 21.20 21.20 20.00 20.40 26,721 -0.20(-0.97%)
Jan 24, 2024 22.40 22.40 20.40 20.60 21,389 -1.20(-5.50%)
Jan 23, 2024 21.40 22.40 21.20 21.80 38,955 +0.80(+3.81%)
Jan 22, 2024 19.00 21.20 19.00 21.00 33,165 +1.40(+7.16%)
Jan 19, 2024 20.20 20.60 18.60 19.60 38,497 -0.02(-0.12%)
Jan 18, 2024 20.00 20.00 19.00 19.62 30,312 +0.16(+0.80%)
Jan 17, 2024 19.80 20.40 18.63 19.46 36,821 -0.34(-1.70%)
Jan 16, 2024 20.20 20.40 19.00 19.80 56,030 -0.20(-1.00%)
Jan 12, 2024 20.80 21.50 19.83 20.00 49,371 -0.40(-1.96%)
Jan 11, 2024 22.20 22.20 20.40 20.40 40,793 -1.40(-6.42%)
Jan 10, 2024 20.40 22.60 20.40 21.80 40,478 +1.20(+5.83%)
Jan 09, 2024 21.80 22.00 20.40 20.60 68,650 -1.80(-8.04%)
Jan 08, 2024 22.20 23.60 21.40 22.40 68,868 +0.40(+1.82%)
Jan 05, 2024 23.60 24.10 22.00 22.00 46,974 -1.60(-6.78%)
Jan 04, 2024 25.60 25.60 23.60 23.60 37,211 -2.00(-7.81%)
Jan 03, 2024 25.80 26.50 23.70 25.60 61,950 -0.40(-1.54%)
Jan 02, 2024 24.00 28.00 24.00 26.00 45,700 +1.50(+6.12%)
Dec 29, 2023 26.60 26.80 24.10 24.50 84,285 -2.30(-8.58%)
Dec 28, 2023 28.40 28.40 26.60 26.80 58,105 -1.80(-6.29%)
Dec 27, 2023 28.20 29.00 26.00 28.60 88,608 +0.40(+1.42%)
Dec 26, 2023 24.40 28.55 24.00 28.20 98,420 +3.60(+14.63%)
Dec 22, 2023 22.60 25.00 22.20 24.60 96,131 +2.00(+8.85%)
Dec 21, 2023 22.60 23.00 21.60 22.60 26,919 +0.40(+1.80%)
Dec 20, 2023 22.40 23.00 21.40 22.20 47,359 +0.00(+0.00%)
Dec 19, 2023 21.20 23.00 20.95 22.20 72,945 +1.20(+5.71%)
Dec 18, 2023 22.00 22.40 20.80 21.00 40,487 -1.20(-5.41%)
Dec 15, 2023 22.40 23.00 21.80 22.20 69,028 -0.20(-0.89%)
Dec 14, 2023 22.60 24.40 22.00 22.40 63,168 +0.20(+0.90%)
Dec 13, 2023 20.40 22.40 19.60 22.20 51,459 +2.00(+9.90%)
Dec 12, 2023 21.60 21.60 19.40 20.20 45,776 -1.20(-5.61%)
Dec 11, 2023 21.80 22.20 21.00 21.40 30,933 +0.20(+0.94%)
Dec 08, 2023 21.80 23.20 21.00 21.20 59,363 -1.60(-7.02%)
Dec 07, 2023 22.80 23.40 21.60 22.80 34,589 +0.20(+0.88%)
Dec 06, 2023 21.40 23.60 21.40 22.60 59,620 +1.00(+4.63%)
Dec 05, 2023 21.80 22.00 20.00 21.60 56,294 +1.20(+5.88%)
Dec 04, 2023 21.00 21.80 20.00 20.40 77,698 -0.20(-0.97%)
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.