Allbirds, Inc. (BIRD) NASDAQ

5.29

+0.185(+3.63%)

Updated at March 14 02:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20255.465.15.15.565.0794,800
March 12, 20256.455.355.356.455.35196,000
March 11, 20256.56.166.166.536.0187,700
March 10, 20256.56.416.416.736.3748,500
March 07, 20256.286.636.636.646.117,800
March 06, 20256.326.356.356.496.236,010
March 05, 20256.386.456.456.556.2330,800
March 04, 20256.026.356.356.485.7657,301
March 03, 20256.666.036.036.665.989,522
February 28, 20256.316.576.576.656.3124,180
February 27, 20256.546.396.396.686.3723,744
February 26, 20256.826.546.546.826.474,335
February 25, 20256.76.616.616.76.2645,103
February 24, 20256.616.376.376.626.0876,049
February 21, 20256.866.616.617.036.4582,500
February 20, 20256.836.96.97.086.3149,100
February 19, 20257.376.836.837.396.8333,715
February 18, 20257.567.437.437.567.445,632
February 14, 20257.527.587.587.757.3747,003
February 13, 20257.187.577.577.757.1468,408
February 12, 20256.967.177.177.256.9129,800
February 11, 20256.717.047.047.056.6924,400
February 10, 20256.776.786.787.076.6728,110
February 07, 20257.176.836.837.176.8240,400
February 06, 20257.487.167.167.487.0953,500
February 05, 20256.577.37.37.46.5145,563
February 04, 20256.386.66.66.746.2745,843
February 03, 20256.26.396.396.46.1528,145
January 31, 20256.346.356.356.756.3455,037
January 30, 20256.26.56.56.76.1359,000
January 29, 20256.216.186.186.436.1325,019
January 28, 20256.156.266.266.36.0927,048
January 27, 20256.296.186.186.646.1534,100
January 24, 20256.326.456.456.816.357,439
January 23, 20256.56.366.366.56.2559,746
January 22, 20256.86.526.526.846.4359,216
January 21, 20257.066.816.817.166.735,711
January 17, 20256.976.956.957.016.7616,918
January 16, 20256.976.976.977.086.8519,613
January 15, 20256.626.946.9476.579,184
January 14, 20256.456.496.496.686.2241,800
January 13, 20256.686.46.46.726.11126,800
January 10, 20256.986.796.796.986.6637,029
January 08, 20257.156.986.987.26.9134,800
January 07, 20257.147.197.197.67.0544,553
January 06, 20257.277.187.187.57.1271,602
January 03, 20256.677.187.187.286.6748,916
January 02, 20256.916.666.667.156.6163,920
December 31, 20247.126.976.977.156.54144,739
December 30, 20247.177.177.177.436.9395,400
December 27, 20247.27.397.397.39799,179
December 26, 20247.037.337.337.336.9547,200
December 24, 20247.157.197.197.357.0149,728
December 23, 20247.067.27.27.26.7859,300
December 20, 20247.037.157.157.46.9936,604
December 19, 20247.036.986.987.426.9270,624
December 18, 20247.716.946.947.856.77131,200
December 17, 20247.877.747.747.877.5845,278
December 16, 20248.287.797.798.287.7465,050
December 13, 20247.858.198.198.247.7157,534
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved