Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.150 +0.170 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.030 7.400 6.990 7.150 36,604 +0.16(+2.29%)
Dec 19, 2024 7.030 7.420 6.915 6.990 68,360 +0.05(+0.72%)
Dec 18, 2024 7.710 7.848 6.770 6.940 131,155 -0.80(-10.34%)
Dec 17, 2024 7.870 7.873 7.580 7.740 45,222 -0.05(-0.64%)
Dec 16, 2024 8.280 8.280 7.735 7.790 64,985 -0.40(-4.88%)
Dec 13, 2024 7.850 8.240 7.710 8.190 57,534 +0.30(+3.80%)
Dec 12, 2024 8.130 8.186 7.820 7.890 49,278 -0.27(-3.31%)
Dec 11, 2024 8.430 8.729 8.150 8.160 47,034 -0.29(-3.43%)
Dec 10, 2024 8.040 8.650 7.850 8.450 120,074 +0.41(+5.10%)
Dec 09, 2024 8.060 8.420 7.750 8.040 106,691 +0.19(+2.42%)
Dec 06, 2024 7.720 7.930 7.622 7.850 52,770 +0.13(+1.68%)
Dec 05, 2024 7.740 7.850 7.470 7.720 54,175 -0.08(-1.03%)
Dec 04, 2024 7.910 7.934 7.590 7.800 55,204 -0.24(-2.99%)
Dec 03, 2024 8.130 8.370 7.980 8.040 25,992 -0.15(-1.83%)
Dec 02, 2024 8.060 8.870 7.750 8.190 112,746 +0.20(+2.50%)
Nov 29, 2024 7.890 8.069 7.805 7.990 20,564 +0.18(+2.30%)
Nov 27, 2024 7.740 8.070 7.610 7.810 70,576 +0.03(+0.39%)
Nov 26, 2024 8.030 8.373 7.670 7.780 71,510 -0.50(-6.04%)
Nov 25, 2024 8.440 9.140 8.280 8.280 125,519 -0.02(-0.24%)
Nov 22, 2024 7.980 8.370 7.956 8.300 27,384 +0.26(+3.23%)
Nov 21, 2024 8.020 8.150 7.720 8.040 30,361 +0.09(+1.13%)
Nov 20, 2024 7.810 8.120 7.675 7.950 45,245 +0.15(+1.92%)
Nov 19, 2024 7.370 7.860 7.370 7.800 32,064 +0.38(+5.12%)
Nov 18, 2024 7.510 7.730 7.363 7.420 40,099 +0.13(+1.78%)
Nov 15, 2024 8.000 8.028 7.250 7.290 97,682 -0.77(-9.55%)
Nov 14, 2024 8.400 8.452 8.060 8.060 44,264 -0.25(-3.01%)
Nov 13, 2024 8.040 8.585 8.040 8.310 79,157 +0.27(+3.36%)
Nov 12, 2024 7.890 8.198 7.660 8.040 130,937 +0.05(+0.63%)
Nov 11, 2024 8.120 8.575 7.650 7.990 133,727 +0.04(+0.50%)
Nov 08, 2024 8.800 8.950 7.870 7.950 259,696 -0.77(-8.83%)
Nov 07, 2024 10.17 10.32 8.560 8.720 353,209 -2.42(-21.72%)
Nov 06, 2024 11.82 11.82 10.89 11.14 103,911 -0.22(-1.94%)
Nov 05, 2024 11.15 11.68 11.10 11.36 34,914 +0.26(+2.34%)
Nov 04, 2024 10.95 11.21 10.94 11.10 18,096 +0.04(+0.36%)
Nov 01, 2024 11.20 11.35 11.03 11.06 19,272 +0.03(+0.27%)
Oct 31, 2024 11.17 11.17 10.88 11.03 32,510 -0.24(-2.13%)
Oct 30, 2024 11.08 11.65 11.07 11.27 32,467 +0.13(+1.17%)
Oct 29, 2024 11.57 11.57 11.11 11.14 25,255 -0.64(-5.43%)
Oct 28, 2024 10.49 12.12 10.44 11.78 111,727 +1.34(+12.84%)
Oct 25, 2024 10.51 10.51 10.23 10.44 67,338 +0.04(+0.38%)
Oct 24, 2024 10.39 10.43 10.10 10.40 111,404 +0.13(+1.27%)
Oct 23, 2024 10.23 10.37 10.21 10.27 108,351 +0.02(+0.20%)
Oct 22, 2024 9.960 10.30 9.960 10.25 67,650 +0.21(+2.09%)
Oct 21, 2024 9.800 10.41 9.800 10.04 74,555 +0.24(+2.45%)
Oct 18, 2024 9.850 9.905 9.610 9.800 37,377 -0.07(-0.71%)
Oct 17, 2024 10.10 10.10 9.800 9.870 59,371 -0.16(-1.60%)
Oct 16, 2024 10.10 10.17 9.780 10.03 64,783 +0.12(+1.21%)
Oct 15, 2024 10.25 10.40 9.910 9.910 46,952 -0.33(-3.22%)
Oct 14, 2024 10.59 10.64 10.21 10.24 45,050 -0.29(-2.75%)
Oct 11, 2024 10.43 10.79 10.22 10.53 20,643 +0.04(+0.38%)
Oct 10, 2024 10.42 10.49 10.15 10.49 20,742 +0.07(+0.67%)
Oct 09, 2024 10.60 10.84 10.42 10.42 20,014 -0.16(-1.51%)
Oct 08, 2024 10.56 10.69 10.42 10.58 20,526 -0.05(-0.47%)
Oct 07, 2024 10.84 11.00 10.29 10.63 27,848 -0.31(-2.83%)
Oct 04, 2024 11.15 11.18 10.74 10.94 20,036 +0.06(+0.55%)
Oct 03, 2024 10.88 11.04 10.77 10.88 14,317 -0.16(-1.45%)
Oct 02, 2024 10.93 11.11 10.69 11.04 23,768 +0.13(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.