Allbirds, Inc. - Class A Common Stock (BIRD)
6.4500
+0.1000 (1.57%)
Allbirds, Inc. is a sustainable footwear and apparel company known for its eco-friendly approach to fashion
The company designs and manufactures a range of comfortable shoes, clothing, and accessories using natural materials, such as merino wool and eucalyptus fiber. Allbirds emphasizes a commitment to environmental responsibility, transparency in sourcing, and minimizing the carbon footprint of its products. Through innovative design and a focus on sustainability, Allbirds aims to provide stylish options for consumers who prioritize both comfort and ecological impact in their purchasing decisions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 6.38 | 6.55 | 6.23 | 6.45 | 30,782 | 6.45 |
| 3/04/2025 | 6.02 | 6.47 | 5.76 | 6.35 | 57,256 | 6.35 |
| 3/03/2025 | 6.66 | 6.66 | 5.90 | 6.03 | 89,453 | 6.03 |
| 2/28/2025 | 6.31 | 6.65 | 6.31 | 6.57 | 24,180 | 6.57 |
| 2/27/2025 | 6.54 | 6.68 | 6.37 | 6.39 | 23,611 | 6.39 |
| 2/26/2025 | 6.82 | 6.82 | 6.40 | 6.54 | 74,353 | 6.54 |
| 2/25/2025 | 6.70 | 6.70 | 6.25 | 6.61 | 45,103 | 6.61 |
| 2/24/2025 | 6.61 | 6.62 | 6.08 | 6.37 | 76,048 | 6.37 |
| 2/21/2025 | 6.86 | 7.03 | 6.45 | 6.61 | 82,494 | 6.61 |
| 2/20/2025 | 6.83 | 7.08 | 6.31 | 6.90 | 49,064 | 6.90 |
| 2/19/2025 | 7.37 | 7.39 | 6.83 | 6.83 | 33,694 | 6.83 |
| 2/18/2025 | 7.56 | 7.56 | 7.40 | 7.43 | 45,525 | 7.43 |
| 2/14/2025 | 7.52 | 7.75 | 7.37 | 7.58 | 47,003 | 7.58 |
| 2/13/2025 | 7.18 | 7.75 | 7.14 | 7.57 | 68,392 | 7.57 |
| 2/12/2025 | 6.96 | 7.25 | 6.91 | 7.17 | 29,780 | 7.17 |
| 2/11/2025 | 6.71 | 7.05 | 6.69 | 7.04 | 24,354 | 7.04 |
| 2/10/2025 | 6.77 | 7.07 | 6.67 | 6.78 | 28,110 | 6.78 |
| 2/07/2025 | 7.17 | 7.17 | 6.82 | 6.83 | 40,371 | 6.83 |
| 2/06/2025 | 7.48 | 7.48 | 7.08 | 7.16 | 53,476 | 7.16 |
| 2/05/2025 | 6.57 | 7.40 | 6.50 | 7.30 | 145,507 | 7.30 |
| 2/04/2025 | 6.38 | 6.74 | 6.27 | 6.60 | 45,793 | 6.60 |
| 2/03/2025 | 6.20 | 6.40 | 6.15 | 6.39 | 28,145 | 6.39 |
| 1/31/2025 | 6.34 | 6.75 | 6.34 | 6.35 | 55,037 | 6.35 |
| 1/30/2025 | 6.20 | 6.70 | 6.13 | 6.50 | 58,980 | 6.50 |
| 1/29/2025 | 6.21 | 6.43 | 6.13 | 6.18 | 25,019 | 6.18 |
| 1/28/2025 | 6.15 | 6.30 | 6.09 | 6.26 | 27,048 | 6.26 |
| 1/27/2025 | 6.29 | 6.64 | 6.15 | 6.18 | 34,063 | 6.18 |
| 1/24/2025 | 6.32 | 6.80 | 6.30 | 6.45 | 57,439 | 6.45 |
| 1/23/2025 | 6.50 | 6.50 | 6.25 | 6.36 | 59,744 | 6.36 |
| 1/22/2025 | 6.80 | 6.84 | 6.43 | 6.52 | 59,201 | 6.52 |
| 1/21/2025 | 7.06 | 7.16 | 6.70 | 6.81 | 35,709 | 6.81 |
| 1/17/2025 | 6.97 | 7.01 | 6.76 | 6.95 | 16,918 | 6.95 |
| 1/16/2025 | 6.97 | 7.08 | 6.85 | 6.97 | 19,592 | 6.97 |
| 1/15/2025 | 6.62 | 7.00 | 6.50 | 6.94 | 79,123 | 6.94 |
| 1/14/2025 | 6.45 | 6.67 | 6.22 | 6.49 | 41,799 | 6.49 |
| 1/13/2025 | 6.68 | 6.72 | 6.11 | 6.40 | 126,748 | 6.40 |
| 1/10/2025 | 6.98 | 6.98 | 6.66 | 6.79 | 37,029 | 6.79 |
| 1/08/2025 | 7.15 | 7.20 | 6.91 | 6.98 | 34,769 | 6.98 |
| 1/07/2025 | 7.14 | 7.60 | 7.05 | 7.19 | 44,494 | 7.19 |
| 1/06/2025 | 7.27 | 7.50 | 7.12 | 7.18 | 71,596 | 7.18 |
| 1/03/2025 | 6.67 | 7.28 | 6.67 | 7.18 | 48,916 | 7.18 |
| 1/02/2025 | 6.91 | 7.15 | 6.61 | 6.66 | 63,898 | 6.66 |
| 12/31/2024 | 7.17 | 0.00 | 7.17 | 6.97 | 0 | 6.97 |
| 12/30/2024 | 7.17 | 7.43 | 6.93 | 7.17 | 95,385 | 7.17 |
| 12/27/2024 | 7.20 | 7.39 | 7.00 | 7.39 | 99,179 | 7.39 |
| 12/26/2024 | 7.03 | 7.33 | 6.95 | 7.33 | 47,178 | 7.33 |
| 12/24/2024 | 7.15 | 7.35 | 7.01 | 7.19 | 49,728 | 7.19 |
| 12/23/2024 | 7.06 | 7.20 | 6.78 | 7.20 | 58,291 | 7.20 |
| 12/20/2024 | 7.03 | 7.40 | 6.99 | 7.15 | 36,604 | 7.15 |
| 12/19/2024 | 7.03 | 7.42 | 6.92 | 6.99 | 68,360 | 6.99 |
| 12/18/2024 | 7.71 | 7.85 | 6.77 | 6.94 | 131,155 | 6.94 |
| 12/17/2024 | 7.87 | 7.87 | 7.58 | 7.74 | 45,222 | 7.74 |
| 12/16/2024 | 8.28 | 8.28 | 7.74 | 7.79 | 64,985 | 7.79 |
| 12/13/2024 | 7.85 | 8.24 | 7.71 | 8.19 | 57,534 | 8.19 |
| 12/12/2024 | 8.13 | 8.19 | 7.82 | 7.89 | 49,278 | 7.89 |
| 12/11/2024 | 8.43 | 8.73 | 8.15 | 8.16 | 47,034 | 8.16 |
| 12/10/2024 | 8.04 | 8.65 | 7.85 | 8.45 | 120,074 | 8.45 |
| 12/09/2024 | 8.06 | 8.42 | 7.75 | 8.04 | 106,691 | 8.04 |
| 12/06/2024 | 7.72 | 7.93 | 7.62 | 7.85 | 52,770 | 7.85 |