Allbirds, Inc. (BIRD) NASDAQ
4.43
+0.25(+5.98%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.43
+0.25(+5.98%)
Currency In USD
If you invested $1000 in Allbirds, Inc. (BIRD) since IPO date, it would be worth $7.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $177.2, while $1000 invested 1 year ago would be worth $597.04. This corresponds to total returns of -99.23%, -82.28%, -40.3%, respectively, with annualized returns of -65.45%, -43.86%, -40.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3.92 | 3.83 | 3.83 | 4.03 | 3.72 | 587,976 |
| May 22, 2026 | 4.16 | 3.84 | 3.84 | 4.2 | 3.82 | 0 |
| May 21, 2026 | 3.99 | 4.16 | 4.16 | 4.16 | 3.8 | 486,348 |
| May 20, 2026 | 4.01 | 3.99 | 3.99 | 4.2 | 3.86 | 313,131 |
| May 19, 2026 | 4.04 | 4.01 | 4.01 | 4.12 | 3.93 | 446,453 |
| May 18, 2026 | 4.14 | 4.02 | 4.02 | 4.31 | 4.02 | 579,643 |
| May 15, 2026 | 4.33 | 4.41 | 4.41 | 4.85 | 4.23 | 493,166 |
| May 14, 2026 | 4.69 | 4.51 | 4.51 | 4.81 | 4.41 | 596,644 |
| May 13, 2026 | 5.14 | 4.63 | 4.63 | 5.17 | 4.62 | 478,408 |
| May 12, 2026 | 5.38 | 5.14 | 5.14 | 5.43 | 5.02 | 433,496 |
| May 11, 2026 | 5.61 | 5.34 | 5.34 | 6.09 | 5.3 | 482,007 |
| May 08, 2026 | 6.09 | 5.6 | 5.6 | 6.1 | 5.59 | 486,615 |
| May 07, 2026 | 6.05 | 6.22 | 6.22 | 6.25 | 5.82 | 475,000 |
| May 06, 2026 | 5.53 | 6.08 | 6.08 | 6.08 | 5.53 | 587,110 |
| May 05, 2026 | 5.79 | 5.62 | 5.62 | 5.95 | 5.5 | 500,233 |
| May 04, 2026 | 6.29 | 5.86 | 5.86 | 6.36 | 5.83 | 731,241 |
| May 01, 2026 | 6.36 | 6.46 | 6.46 | 6.68 | 6.21 | 502,915 |
| April 30, 2026 | 6.19 | 6.5 | 6.5 | 6.55 | 6.04 | 874,223 |
| April 29, 2026 | 6.9 | 6.74 | 6.74 | 6.96 | 6.5 | 636,879 |
| April 28, 2026 | 6.7 | 6.96 | 6.96 | 7.48 | 6.66 | 1.5M |
| April 27, 2026 | 6.95 | 6.7 | 6.7 | 7.14 | 6.55 | 1.23M |
| April 24, 2026 | 7.87 | 7.02 | 7.02 | 8.48 | 7.02 | 2.06M |
| April 23, 2026 | 8.16 | 8.01 | 8.01 | 8.42 | 7.68 | 1.96M |
| April 22, 2026 | 8.49 | 8.43 | 8.43 | 9.25 | 7.55 | 4.45M |
| April 21, 2026 | 11.2 | 8.5 | 8.5 | 11.49 | 8.5 | 5.98M |
| April 20, 2026 | 11.2 | 11.02 | 11.02 | 12.5 | 10.79 | 6.56M |
| April 17, 2026 | 12.53 | 10.8 | 10.8 | 13.48 | 10.56 | 19.95M |
| April 16, 2026 | 14.4 | 10.91 | 10.91 | 14.44 | 10.85 | 29.89M |
| April 15, 2026 | 6.82 | 16.99 | 16.99 | 24.31 | 6.11 | 279.32M |
| April 14, 2026 | 2.5 | 2.49 | 2.49 | 2.6 | 2.39 | 63,190 |
| April 13, 2026 | 2.39 | 2.53 | 2.53 | 2.59 | 2.35 | 86,643 |
| April 10, 2026 | 2.51 | 2.39 | 2.39 | 2.51 | 2.3 | 37,438 |
| April 09, 2026 | 2.47 | 2.55 | 2.55 | 2.55 | 2.43 | 13,560 |
| April 08, 2026 | 2.59 | 2.51 | 2.51 | 2.66 | 2.43 | 88,755 |
| April 07, 2026 | 2.54 | 2.52 | 2.52 | 2.68 | 2.41 | 89,700 |
| April 06, 2026 | 2.52 | 2.59 | 2.59 | 2.83 | 2.48 | 234,552 |
| April 02, 2026 | 2.45 | 2.66 | 2.66 | 2.71 | 2.42 | 154,343 |
| April 01, 2026 | 2.78 | 2.62 | 2.62 | 2.92 | 2.58 | 401,688 |
| March 31, 2026 | 3.19 | 3.01 | 3.01 | 3.46 | 2.15 | 1.96M |
| March 30, 2026 | 3.12 | 2.98 | 2.98 | 3.16 | 2.98 | 30,440 |
| March 27, 2026 | 3.4 | 3.18 | 3.18 | 3.43 | 3.18 | 35,039 |
| March 26, 2026 | 3.54 | 3.47 | 3.47 | 3.59 | 3.43 | 26,795 |
| March 25, 2026 | 3.4 | 3.57 | 3.57 | 3.57 | 3.31 | 30,533 |
| March 24, 2026 | 3.19 | 3.34 | 3.34 | 3.36 | 3.18 | 13,962 |
| March 23, 2026 | 3.18 | 3.21 | 3.21 | 3.33 | 3.13 | 37,124 |
| March 20, 2026 | 3.15 | 3.13 | 3.13 | 3.2 | 3.05 | 31,995 |
| March 19, 2026 | 3.09 | 3.19 | 3.19 | 3.26 | 2.99 | 30,977 |
| March 18, 2026 | 3.25 | 3.13 | 3.13 | 3.25 | 3.02 | 37,904 |
| March 17, 2026 | 3.14 | 3.26 | 3.26 | 3.39 | 3.14 | 32,182 |
| March 16, 2026 | 3.11 | 3.11 | 3.11 | 3.2 | 3.1 | 22,719 |
| March 13, 2026 | 3.09 | 3.09 | 3.09 | 3.23 | 3.05 | 19,642 |
| March 12, 2026 | 3.25 | 3.06 | 3.06 | 3.25 | 2.95 | 55,792 |
| March 11, 2026 | 3.8 | 3.22 | 3.22 | 3.8 | 3.2 | 76,589 |
| March 10, 2026 | 3.15 | 3.63 | 3.63 | 3.93 | 3.11 | 207,829 |
| March 09, 2026 | 2.44 | 3.11 | 3.11 | 3.26 | 2.4 | 150,344 |