Allbirds, Inc. - Class A Common Stock (BIRD)

Historical Prices For Allbirds, Inc. - Class A Common Stock (BIRD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.57	7.09	6.57	7.05	27,707	7.05
10/22/2025	6.86	6.86	6.45	6.77	58,856	6.77
10/21/2025	7.10	7.11	6.64	6.83	59,060	6.83
10/20/2025	7.00	7.62	6.95	7.10	99,397	7.10
10/17/2025	6.37	6.91	6.20	6.90	66,917	6.90
10/16/2025	6.23	6.46	6.18	6.26	31,827	6.26
10/15/2025	6.56	6.62	5.94	6.32	42,137	6.32
10/14/2025	6.19	6.57	6.15	6.50	53,934	6.50
10/13/2025	6.07	6.29	5.91	6.19	27,402	6.19
10/10/2025	6.26	6.32	5.85	5.90	54,358	5.90
10/09/2025	6.36	6.48	6.17	6.26	31,502	6.26
10/08/2025	6.13	6.49	6.11	6.39	26,269	6.39
10/07/2025	6.41	6.41	5.92	6.13	44,364	6.13
10/06/2025	6.45	6.54	6.21	6.32	55,505	6.32
10/03/2025	6.01	6.49	5.98	6.45	78,614	6.45
10/02/2025	5.71	6.14	5.71	6.05	46,411	6.05
10/01/2025	5.67	5.86	5.60	5.74	27,008	5.74
9/30/2025	5.75	5.82	5.64	5.67	96,146	5.67
9/29/2025	5.77	5.90	5.65	5.80	38,770	5.80
9/26/2025	5.82	5.96	5.68	5.74	72,768	5.74
9/25/2025	6.00	6.02	5.68	5.76	98,206	5.76
9/24/2025	6.10	6.29	6.04	6.07	38,821	6.07
9/23/2025	6.24	6.63	6.07	6.07	44,216	6.07
9/22/2025	6.11	6.37	5.81	6.27	68,137	6.27
9/19/2025	6.20	6.40	6.00	6.11	73,054	6.11
9/18/2025	6.14	6.20	6.00	6.00	34,362	6.00
9/17/2025	6.03	6.38	6.03	6.09	41,686	6.09
9/16/2025	5.95	6.11	5.92	6.01	31,733	6.01
9/15/2025	6.18	6.24	5.95	5.95	31,167	5.95
9/12/2025	6.20	6.29	6.02	6.13	47,816	6.13
9/11/2025	6.12	6.32	6.04	6.11	83,632	6.11
9/10/2025	6.05	6.31	6.05	6.07	39,682	6.07
9/09/2025	6.07	6.11	5.93	6.03	49,184	6.03
9/08/2025	6.35	6.41	6.00	6.07	66,983	6.07
9/05/2025	6.45	6.53	6.23	6.26	30,368	6.26
9/04/2025	6.41	6.57	6.30	6.50	42,769	6.50
9/03/2025	6.73	6.81	6.32	6.35	58,865	6.35
9/02/2025	6.43	6.79	6.28	6.79	31,789	6.79
8/29/2025	6.63	6.72	6.37	6.43	18,074	6.43
8/28/2025	6.60	6.67	6.42	6.62	21,545	6.62
8/27/2025	6.52	6.76	6.38	6.52	56,555	6.52
8/26/2025	6.58	6.61	6.39	6.48	41,408	6.48
8/25/2025	7.03	7.03	6.45	6.55	45,396	6.55
8/22/2025	6.58	7.20	6.54	7.04	57,667	7.04
8/21/2025	6.42	6.68	6.13	6.47	58,065	6.47
8/20/2025	6.59	6.74	6.30	6.44	35,149	6.44
8/19/2025	6.82	7.00	6.35	6.59	81,687	6.59
8/18/2025	7.03	7.28	6.66	6.81	73,490	6.81
8/15/2025	6.78	7.16	6.57	7.03	78,755	7.03
8/14/2025	7.00	7.19	6.55	6.99	84,403	6.99
8/13/2025	6.90	7.19	6.67	7.08	125,118	7.08
8/12/2025	6.77	7.07	6.49	6.75	114,222	6.75
8/11/2025	7.08	7.08	6.00	6.41	261,107	6.41
8/08/2025	8.94	8.94	6.77	6.94	220,165	6.94
8/07/2025	10.22	10.54	9.80	9.81	54,584	9.81
8/06/2025	9.62	10.47	9.62	10.22	27,758	10.22
8/05/2025	9.73	9.96	9.30	9.48	15,368	9.48
8/04/2025	9.51	9.85	9.33	9.75	41,540	9.75
8/01/2025	9.72	9.86	9.26	9.50	41,681	9.50
7/31/2025	10.17	10.42	9.91	10.08	23,613	10.08
7/30/2025	10.06	10.62	9.98	10.34	18,600	10.34
7/29/2025	10.60	10.62	9.80	9.97	44,658	9.97
7/28/2025	11.02	11.02	10.40	10.68	37,629	10.68
7/25/2025	11.54	11.54	10.90	11.02	16,573	11.02
7/24/2025	11.84	12.20	11.40	11.40	24,326	11.40