Allbirds, Inc. (BIRD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BIRD Historical Performance
Short-Term Returns
BIRD Stock Price Trajectory (2021–2026)
As of May 8, 2026, Allbirds, Inc. (BIRD) trades at $5.60, representing a +3.5% return over the past year. The stock has delivered a -99.0% total return over five years (-60.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $648.80 on November 3, 2021. From this peak, BIRD has corrected -99.1%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers ONON (-29.1% 1Y), CROX (-6.3% 1Y), and BOOT (+37.4% 1Y), BIRD has underperformed the peer group average. Compare BIRD vs ONON →
BIRD Historical Price Data (2025–2026)
Showing 30 of 1,133 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 6.09 | 6.10 | 5.59 | 5.60 | 486K | -9.97% |
| 2026-05-07 | 6.04 | 6.25 | 5.82 | 6.22 | 469K | +2.30% |
| 2026-05-06 | 5.53 | 6.08 | 5.53 | 6.08 | 587K | +8.19% |
| 2026-05-05 | 5.79 | 5.95 | 5.50 | 5.62 | 485K | -4.10% |
| 2026-05-04 | 6.29 | 6.36 | 5.83 | 5.86 | 718K | -9.29% |
| 2026-05-01 | 6.36 | 6.68 | 6.21 | 6.46 | 503K | -0.62% |
| 2026-04-30 | 6.19 | 6.55 | 6.04 | 6.50 | 874K | -3.56% |
| 2026-04-29 | 6.90 | 6.96 | 6.50 | 6.74 | 617K | -3.16% |
| 2026-04-28 | 6.70 | 7.48 | 6.66 | 6.96 | 1.50M | +3.88% |
| 2026-04-27 | 6.89 | 7.14 | 6.55 | 6.70 | 1.20M | -4.56% |
| 2026-04-24 | 7.89 | 8.48 | 7.02 | 7.02 | 2.06M | -12.36% |
| 2026-04-23 | 8.11 | 8.42 | 7.69 | 8.01 | 1.93M | -4.98% |
| 2026-04-22 | 8.49 | 9.25 | 7.55 | 8.43 | 4.43M | -3.33% |
| 2026-04-21 | 11.17 | 11.17 | 8.60 | 8.72 | 5.65M | -20.87% |
| 2026-04-20 | 11.20 | 12.50 | 10.79 | 11.02 | 6.51M | +0.64% |
| 2026-04-17 | 12.55 | 13.48 | 10.56 | 10.95 | 19.84M | +0.37% |
| 2026-04-16 | 14.39 | 14.44 | 10.85 | 10.91 | 29.41M | -35.79% |
| 2026-04-15 | 6.84 | 24.31 | 6.11 | 16.99 | 275.51M | +582.33% |
| 2026-04-14 | 2.50 | 2.60 | 2.39 | 2.49 | 63K | -1.58% |
| 2026-04-13 | 2.44 | 2.59 | 2.35 | 2.53 | 87K | +5.86% |
| 2026-04-10 | 2.51 | 2.51 | 2.37 | 2.39 | 37K | -6.27% |
| 2026-04-09 | 2.46 | 2.55 | 2.46 | 2.55 | 14K | +1.59% |
| 2026-04-08 | 2.59 | 2.66 | 2.43 | 2.51 | 89K | -0.40% |
| 2026-04-07 | 2.54 | 2.65 | 2.41 | 2.52 | 86K | -2.70% |
| 2026-04-06 | 2.52 | 2.73 | 2.49 | 2.59 | 234K | -2.63% |
| 2026-04-02 | 2.55 | 2.71 | 2.42 | 2.66 | 154K | +1.53% |
| 2026-04-01 | 2.78 | 2.92 | 2.58 | 2.62 | 400K | -12.96% |
| 2026-03-31 | 3.19 | 3.46 | 2.15 | 3.01 | 1.95M | +1.01% |
| 2026-03-30 | 3.12 | 3.15 | 2.98 | 2.98 | 30K | -6.29% |
| 2026-03-27 | 3.35 | 3.43 | 3.18 | 3.18 | 35K | -8.36% |
See BIRD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BIRD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BIRD vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBIRD — Frequently Asked Questions
Quick answers to the most common questions about buying BIRD stock.
How has BIRD stock performed recently?
BIRD returned +3.5% over the past year, beating its 5-year annualized CAGR of -60.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BIRD's all-time high price?
Allbirds, Inc. reached $648.80 on 2021-11-03. The 52-week high is $24.31. Current 1-year return of +3.5% places the stock closer to historical peaks.
Where can I download BIRD historical price data?
This page provides BIRD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.