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 $6.04 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $151.74, while $1000 invested 1 year ago would be worth $576.86. This corresponds to total returns of -99.4%, -84.83%, -42.31%, respectively, with annualized returns of -64.64%, -46.63%, -42.31%.

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
October 01, 2026	2.57	3.49	3.49	3.6	2.51	4.15M
September 30, 2026	2.34	2.61	2.61	2.64	2.34	790,382
September 29, 2026	2.33	2.34	2.34	2.37	2.3	114,477
September 28, 2026	2.31	2.33	2.33	2.38	2.29	193,731
September 25, 2026	2.37	2.32	2.32	2.38	2.3	244,050
September 24, 2026	2.33	2.38	2.38	2.44	2.33	342,642
September 23, 2026	2.38	2.37	2.37	2.38	2.34	158,377
September 22, 2026	2.4	2.36	2.36	2.42	2.36	146,955
September 21, 2026	2.3	2.37	2.37	2.42	2.3	227,414
September 18, 2026	2.44	2.3	2.3	2.44	2.24	734,562
September 17, 2026	2.43	2.44	2.44	2.47	2.4	164,227
September 16, 2026	2.43	2.37	2.37	2.43	2.32	197,595
September 15, 2026	2.52	2.36	2.36	2.52	2.35	218,137
September 11, 2026	2.43	2.44	2.44	2.53	2.42	122,666
September 10, 2026	2.43	2.43	2.43	2.48	2.42	175,770
September 09, 2026	2.5	2.46	2.46	2.55	2.45	109,515
September 08, 2026	2.47	2.5	2.5	2.54	2.47	283,865
September 04, 2026	2.49	2.52	2.52	2.57	2.38	378,290
September 03, 2026	2.47	2.46	2.46	2.54	2.43	0
September 02, 2026	2.33	2.44	2.44	2.51	2.33	466,192
September 01, 2026	2.41	2.35	2.35	2.42	2.33	432,097
August 31, 2026	2.5	2.46	2.46	2.56	2.45	284,224
August 28, 2026	2.7	2.54	2.54	2.74	2.47	729,198
August 27, 2026	2.41	2.77	2.77	3.14	2.36	6.98M
August 26, 2026	2.38	2.38	2.38	2.45	2.36	136,463
August 25, 2026	2.46	2.37	2.37	2.46	2.35	0
August 24, 2026	2.44	2.41	2.41	2.53	2.38	0
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