Skip to main content

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

0.6565 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.9900 0.9997 0.9000 0.9044 768,074 -0.06(-6.32%)
Nov 29, 2023 1.020 1.070 0.9452 0.9654 838,247 -0.04(-4.42%)
Nov 28, 2023 0.9849 1.030 0.9725 1.010 567,114 +0.03(+2.55%)
Nov 27, 2023 0.8862 1.030 0.8700 0.9849 2,092,370 +0.10(+11.76%)
Nov 24, 2023 0.9000 0.9200 0.8707 0.8813 311,495 +0.00(+0.52%)
Nov 22, 2023 0.8800 0.9063 0.8600 0.8767 373,110 +0.01(+1.67%)
Nov 21, 2023 0.9200 0.9260 0.8130 0.8623 804,292 -0.09(-9.04%)
Nov 20, 2023 0.9400 1.010 0.9063 0.9480 1,354,410 +0.02(+2.66%)
Nov 17, 2023 0.8900 0.9494 0.8250 0.9234 1,567,552 +0.05(+5.74%)
Nov 16, 2023 0.8000 0.8892 0.7986 0.8733 1,871,301 +0.06(+7.47%)
Nov 15, 2023 0.7700 0.8300 0.7725 0.8126 784,491 +0.05(+6.54%)
Nov 14, 2023 0.6900 0.7863 0.6900 0.7627 1,234,013 +0.09(+13.84%)
Nov 13, 2023 0.6661 0.6998 0.6402 0.6700 1,137,629 -0.00(-0.04%)
Nov 10, 2023 0.7251 0.7251 0.6700 0.6703 1,931,996 -0.05(-6.90%)
Nov 09, 2023 0.8200 0.8700 0.7166 0.7200 2,780,787 -0.23(-24.21%)
Nov 08, 2023 0.9500 0.9894 0.9104 0.9500 1,179,846 +0.00(+0.36%)
Nov 07, 2023 0.9200 0.9945 0.9191 0.9466 581,893 +0.02(+1.81%)
Nov 06, 2023 0.9800 0.9825 0.9000 0.9298 410,724 -0.01(-0.69%)
Nov 03, 2023 0.9132 0.9900 0.9132 0.9363 604,689 +0.03(+2.91%)
Nov 02, 2023 0.8300 0.9098 0.8079 0.9098 1,092,932 +0.10(+12.61%)
Nov 01, 2023 0.8650 0.8674 0.7748 0.8079 1,332,354 -0.06(-6.58%)
Oct 31, 2023 0.8428 0.8699 0.8400 0.8648 555,170 +0.03(+3.88%)
Oct 30, 2023 0.8500 0.8600 0.8100 0.8325 479,507 +0.01(+1.06%)
Oct 27, 2023 0.8283 0.8569 0.8151 0.8238 324,386 +0.00(+0.16%)
Oct 26, 2023 0.8400 0.8600 0.8000 0.8225 762,333 -0.01(-1.78%)
Oct 25, 2023 0.9000 0.9100 0.8363 0.8374 691,636 -0.06(-6.95%)
Oct 24, 2023 0.9300 0.9498 0.8905 0.8999 467,159 +0.00(+0.19%)
Oct 23, 2023 0.9200 0.9324 0.8799 0.8982 596,182 -0.02(-2.37%)
Oct 20, 2023 0.9465 0.9485 0.9151 0.9200 534,159 -0.03(-3.01%)
Oct 19, 2023 0.9843 0.9999 0.9438 0.9486 465,414 -0.03(-3.12%)
Oct 18, 2023 1.010 1.010 0.9600 0.9791 680,496 -0.03(-3.06%)
Oct 17, 2023 0.9700 1.030 0.9657 1.010 732,768 +0.03(+3.38%)
Oct 16, 2023 0.9300 1.010 0.9085 0.9770 1,531,936 +0.07(+7.97%)
Oct 13, 2023 0.9410 0.9595 0.8824 0.9049 749,387 -0.03(-3.07%)
Oct 12, 2023 0.9700 0.9899 0.9200 0.9336 521,068 -0.01(-1.13%)
Oct 11, 2023 1.000 1.010 0.9326 0.9443 931,786 -0.04(-3.75%)
Oct 10, 2023 0.9600 1.010 0.9400 0.9811 741,713 +0.04(+3.74%)
Oct 09, 2023 1.020 1.050 0.9100 0.9457 3,629,356 -0.10(-9.93%)
Oct 06, 2023 1.050 1.080 1.030 1.050 712,418 +0.01(+0.96%)
Oct 05, 2023 1.070 1.070 1.020 1.040 565,896 -0.01(-0.95%)
Oct 04, 2023 1.100 1.110 1.030 1.050 950,961 -0.03(-2.78%)
Oct 03, 2023 1.160 1.179 1.080 1.080 707,105 -0.07(-6.09%)
Oct 02, 2023 1.120 1.170 1.080 1.150 818,741 +0.04(+3.60%)
Sep 29, 2023 1.120 1.130 1.090 1.110 486,485 +0.00(+0.00%)
Sep 28, 2023 1.130 1.130 1.080 1.110 563,471 +0.01(+0.91%)
Sep 27, 2023 1.150 1.150 1.080 1.100 547,992 -0.01(-0.90%)
Sep 26, 2023 1.130 1.160 1.100 1.110 467,029 +0.01(+0.91%)
Sep 25, 2023 1.130 1.130 1.100 1.100 732,063 -0.03(-2.65%)
Sep 22, 2023 1.170 1.190 1.130 1.130 642,925 -0.02(-1.74%)
Sep 21, 2023 1.230 1.235 1.150 1.150 1,371,931 -0.10(-8.00%)
Sep 20, 2023 1.270 1.290 1.230 1.250 609,619 -0.01(-0.79%)
Sep 19, 2023 1.260 1.270 1.240 1.260 560,559 +0.02(+1.61%)
Sep 18, 2023 1.290 1.290 1.230 1.240 832,838 -0.05(-3.88%)
Sep 15, 2023 1.360 1.370 1.275 1.290 1,327,391 -0.07(-5.15%)
Sep 14, 2023 1.370 1.400 1.335 1.360 473,823 +0.01(+0.74%)
Sep 13, 2023 1.430 1.430 1.335 1.350 542,047 -0.06(-4.26%)
Sep 12, 2023 1.330 1.455 1.330 1.410 932,542 +0.08(+6.02%)
Sep 11, 2023 1.280 1.380 1.250 1.330 1,521,045 +0.05(+3.91%)
Sep 08, 2023 1.250 1.310 1.240 1.280 763,854 +0.02(+1.59%)
Sep 07, 2023 1.260 1.280 1.200 1.260 1,029,573 -0.02(-1.56%)
Sep 06, 2023 1.270 1.300 1.270 1.280 410,097 +0.01(+0.79%)
Sep 05, 2023 1.330 1.330 1.240 1.270 862,695 -0.04(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.