Smartbird, Inc (BIRD) NASDAQ

Currency In USD

BIRD Historical Return

If you invested $1000 in Allbirds, Inc. (BIRD) since IPO date, it would be worth $4.24 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $94.96, while $1000 invested 1 year ago would be worth $348.01. This corresponds to total returns of -99.58%, -90.5%, -65.2%, respectively, with annualized returns of -67.94%, -54.34%, -65.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BIRD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2.25	2.45	2.45	2.48	2.24	520,713
August 20, 2026	2.44	2.47	2.47	2.48	2.34	482,626
August 19, 2026	2.4	2.4	2.4	2.5	2.38	0
August 18, 2026	2.48	2.41	2.41	2.6	2.41	0
August 17, 2026	2.56	2.48	2.48	2.61	2.46	282,311
August 14, 2026	2.62	2.55	2.55	2.64	2.52	176,798
August 13, 2026	2.58	2.64	2.64	2.66	2.46	0
August 12, 2026	2.59	2.56	2.56	2.71	2.55	0
August 11, 2026	2.51	2.54	2.54	2.61	2.46	0
August 10, 2026	2.56	2.58	2.58	2.6	2.43	412,309
August 07, 2026	2.44	2.53	2.53	2.54	2.4	0
August 06, 2026	2.3	2.4	2.4	2.43	2.28	610,787
August 05, 2026	2.26	2.33	2.33	2.37	2.2	273,821
August 04, 2026	2.28	2.27	2.27	2.36	2.25	429,092
August 03, 2026	2.22	2.25	2.25	2.28	2.19	230,964
July 31, 2026	2.32	2.22	2.22	2.38	2.2	203,805
July 30, 2026	2.21	2.3	2.3	2.32	2.2	274,006
July 29, 2026	2.35	2.21	2.21	2.37	2.2	299,287
July 28, 2026	2.45	2.38	2.38	2.46	2.28	396,540
July 27, 2026	2.5	2.51	2.51	2.55	2.45	160,699
July 23, 2026	2.71	2.56	2.56	2.8	2.55	349,474
July 22, 2026	2.73	2.76	2.76	2.88	2.68	420,231
July 21, 2026	2.63	2.74	2.74	2.75	2.63	254,705
July 20, 2026	2.72	2.64	2.64	2.8	2.64	303,737
July 17, 2026	2.83	2.7	2.7	2.89	2.68	391,384
July 16, 2026	2.95	2.85	2.85	2.99	2.85	260,417
July 15, 2026	2.95	2.96	2.96	3.13	2.95	305,240
July 14, 2026	2.96	2.95	2.95	3.04	2.85	300,732
July 13, 2026	3.14	3	3	3.16	2.95	325,475
July 10, 2026	3.47	3.13	3.13	3.47	2.91	669,620
July 09, 2026	3.49	3.46	3.46	3.59	3.44	307,387
July 08, 2026	3.46	3.47	3.47	3.49	3.33	207,976
July 07, 2026	3.77	3.47	3.47	3.82	3.45	383,021
July 06, 2026	3.82	3.74	3.74	3.82	3.69	425,903
July 02, 2026	4.23	3.85	3.85	4.33	3.85	671,694
July 01, 2026	3.99	4.02	4.02	4.18	3.96	427,762
June 30, 2026	4.2	4	4	4.27	3.93	752,633
June 29, 2026	4.46	4.29	4.29	4.54	4.08	723,717
June 26, 2026	4.28	4.41	4.41	4.49	4.01	1.21M
June 25, 2026	4.91	4.28	4.28	5.07	4	1.53M
June 24, 2026	5.29	4.87	4.87	5.74	4.8	1.69M
June 23, 2026	5.26	5.12	5.12	5.63	4.95	1.62M
June 22, 2026	6.18	5.51	5.51	7.75	5.45	11.05M
June 18, 2026	6.43	5.97	5.97	6.59	5.77	13.49M
June 17, 2026	3.84	5.48	5.48	6.9	3.84	47.16M
June 16, 2026	3.87	3.94	3.94	4.04	3.77	328,754
June 15, 2026	3.79	3.84	3.84	4.12	3.75	339,922
June 12, 2026	3.82	3.66	3.66	3.89	3.65	195,342
June 11, 2026	3.73	3.88	3.88	3.95	3.65	218,051
June 10, 2026	3.81	3.77	3.77	3.97	3.72	161,770
June 09, 2026	4.03	3.93	3.93	4.27	3.88	302,588
June 08, 2026	3.91	4.05	4.05	4.12	3.85	190,826
June 05, 2026	4.11	3.83	3.83	4.15	3.83	0
June 04, 2026	4.1	4.13	4.13	4.36	4.03	198,969
June 03, 2026	4.45	4.1	4.1	4.45	3.98	381,249
June 02, 2026	4.18	4.43	4.43	4.84	4.09	715,630
June 01, 2026	4.12	4.18	4.18	4.44	4.09	340,106
May 29, 2026	4.2	4.12	4.12	4.25	4	306,265
May 28, 2026	3.9	4.27	4.27	4.37	3.82	677,930
May 27, 2026	3.82	3.95	3.95	4.02	3.69	455,144