If you invested $1000 in Allbirds, Inc. (BIRD) since IPO date, it would be worth $5.42 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $121.32, while $1000 invested 1 year ago would be worth $265.93. This corresponds to total returns of -99.46%, -87.87%, -73.41%, respectively, with annualized returns of -67.11%, -50.46%, -73.41%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |