Allbirds, Inc. - Class A Common Stock (BIRD)
6.3500
-0.1500 (-2.31%)
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 |
|---|---|---|---|---|---|---|
| 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 | 69,244 | 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 |
| 12/05/2024 | 7.74 | 7.85 | 7.47 | 7.72 | 56,021 | 7.72 |
| 12/04/2024 | 7.91 | 7.93 | 7.59 | 7.80 | 55,204 | 7.80 |
| 12/03/2024 | 8.13 | 8.37 | 7.98 | 8.04 | 25,992 | 8.04 |
| 12/02/2024 | 8.06 | 8.87 | 7.75 | 8.19 | 112,746 | 8.19 |
| 11/29/2024 | 7.89 | 8.07 | 7.80 | 7.99 | 20,564 | 7.99 |
| 11/27/2024 | 7.74 | 8.07 | 7.61 | 7.81 | 70,576 | 7.81 |
| 11/26/2024 | 8.03 | 8.37 | 7.67 | 7.78 | 71,510 | 7.78 |
| 11/25/2024 | 8.44 | 9.14 | 8.28 | 8.28 | 125,519 | 8.28 |
| 11/22/2024 | 7.98 | 8.37 | 7.96 | 8.30 | 27,384 | 8.30 |
| 11/21/2024 | 8.02 | 8.15 | 7.72 | 8.04 | 30,361 | 8.04 |
| 11/20/2024 | 7.81 | 8.12 | 7.67 | 7.95 | 45,245 | 7.95 |
| 11/19/2024 | 7.37 | 7.86 | 7.37 | 7.80 | 32,064 | 7.80 |
| 11/18/2024 | 7.51 | 7.73 | 7.36 | 7.42 | 40,099 | 7.42 |
| 11/15/2024 | 8.00 | 8.03 | 7.25 | 7.29 | 97,682 | 7.29 |
| 11/14/2024 | 8.40 | 8.45 | 8.06 | 8.06 | 44,264 | 8.06 |
| 11/13/2024 | 8.04 | 8.59 | 8.04 | 8.31 | 79,157 | 8.31 |
| 11/12/2024 | 7.89 | 8.20 | 7.66 | 8.04 | 130,937 | 8.04 |
| 11/11/2024 | 8.12 | 8.57 | 7.65 | 7.99 | 133,727 | 7.99 |
| 11/08/2024 | 8.80 | 8.95 | 7.87 | 7.95 | 259,696 | 7.95 |
| 11/07/2024 | 10.17 | 10.32 | 8.56 | 8.72 | 353,209 | 8.72 |
| 11/06/2024 | 11.82 | 11.82 | 10.89 | 11.14 | 103,911 | 11.14 |
| 11/05/2024 | 11.15 | 11.68 | 11.10 | 11.36 | 34,914 | 11.36 |
| 11/04/2024 | 10.95 | 11.21 | 10.94 | 11.10 | 18,096 | 11.10 |
| 11/01/2024 | 11.20 | 11.35 | 11.03 | 11.06 | 19,272 | 11.06 |