Allbirds, Inc.
BIRDNASDAQTechnology● Active
$4.05
+$0.22(+5.74%)
Market Cap$33770751
P/E Ratio—
52W High$24.31
52W Low$2.15
Allbirds, Inc.（BIRD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bird · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$648.80
Nov 3, 2021
-99.4% from here
5-Year Low5Y
$2.15
Mar 31, 2026
+88.4% from low
IPO Priceadj.
$577.80
Nov 3, 2021
-99.3% since IPO
1 Year Ago
$10.09
Jun 9, 2025
-59.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BIRD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.98 | $4.12 | $3.85 | $4.05 | $4.05 | 190K | +1.76% |
| Jun 5, 2026 | $4.11 | $4.16 | $3.83 | $3.83 | $3.83 | 261K | -6.81% |
| Jun 4, 2026 | $4.10 | $4.36 | $4.03 | $4.13 | $4.13 | 201K | +0.73% |
| Jun 3, 2026 | $4.43 | $4.45 | $3.99 | $4.10 | $4.10 | 396K | -7.45% |
| Jun 2, 2026 | $4.18 | $4.84 | $4.09 | $4.43 | $4.43 | 717K | +5.98% |
| Jun 1, 2026 | $4.12 | $4.44 | $4.09 | $4.18 | $4.18 | 344K | +1.46% |
| May 29, 2026 | $4.20 | $4.25 | $4.00 | $4.12 | $4.12 | 308K | -1.90% |
| May 28, 2026 | $3.82 | $4.37 | $3.82 | $4.27 | $4.27 | 728K | +11.78% |
| May 27, 2026 | $3.82 | $4.02 | $3.69 | $3.95 | $3.95 | 458K | +3.40% |
| May 26, 2026 | $3.92 | $4.03 | $3.72 | $3.83 | $3.83 | 589K | -2.30% |
| May 22, 2026 | $4.18 | $4.20 | $3.82 | $3.84 | $3.84 | 353K | -8.13% |
| May 21, 2026 | $3.99 | $4.16 | $3.80 | $4.16 | $4.16 | 489K | +4.26% |
| May 20, 2026 | $4.01 | $4.20 | $3.86 | $3.99 | $3.99 | 316K | -0.50% |
| May 19, 2026 | $4.04 | $4.12 | $3.93 | $4.01 | $4.01 | 448K | -0.74% |
| May 18, 2026 | $4.14 | $4.31 | $4.02 | $4.02 | $4.02 | 588K | -2.90% |
| May 15, 2026 | $4.33 | $4.85 | $4.23 | $4.41 | $4.41 | 515K | +1.85% |
| May 14, 2026 | $4.69 | $4.81 | $4.41 | $4.51 | $4.51 | 609K | -3.84% |
| May 13, 2026 | $5.14 | $5.17 | $4.62 | $4.63 | $4.63 | 499K | -9.92% |
| May 12, 2026 | $5.38 | $5.43 | $5.02 | $5.14 | $5.14 | 435K | -4.46% |
| May 11, 2026 | $5.61 | $6.09 | $5.30 | $5.34 | $5.34 | 492K | -4.81% |
Showing 1–20 of 1,152 records
Annual Stock Price Performance · BIRD
Jan 1 → Dec 31 · 6 years2026-1.7%$4.12 → $4.05
-1.7%
2025-40.7%$6.91 → $4.10
-40.7%
2024-71.0%$24.00 → $6.97
-71.0%
2023-49.4%$48.40 → $24.50
-49.4%
2022-84.4%$310.00 → $48.40
-84.4%
2021-29.6%$428.40 → $301.60
-29.6%
Best Year2026 · -1.7%
Worst Year2022 · -84.4%
Positive Years0 / 6
Avg Annual Return-46.1%
6Y Total Return-99.1%
6Y CAGR~-54.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in BIRD?
If you invested $1,000 in BIRD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7
Total Return-99.3%
CAGR~-62.9% / yr
Profit$-993
Based on Nov 3, 2021 · $577.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Allbirds, Inc.（BIRD）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BIRD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BIRD 历史股价FMP 日线复权 OHLCV