Smartbird, Inc (BIRD) Stock Price History

Historical prices from 2021 to 2026

$1.31+0.01 (+0.77%)close Nov 6

Returns

1M: -58.7%
3M: -45.4%
YTD: -68.2%
1Y: -82.8%
3Y: -58.7%
5Y: -69.4%

ATH$648.80Nov 2021-99.8%

ATL$1.25Nov 2026pre-split

Avg Vol (50D)420K/ day

52-Week Range$1.25 — $24.31

LowCurrent: $1.31High

Loading 10-year price history...

BIRD Historical Performance

1 YearTotal Return

-78.7%

Price: -82.8%Div: +4.1%

3 YearsTotal Return

-91.3%

CAGR: -55.7%

Price: -93.0%

5 YearsTotal Return

-99.7%

CAGR: -68.1%

Price: -99.7%

YTD

-68.2%

BIRD Annual Returns

Year-by-year price performance · 2021–2026

Best-38.4%2025

Worst-85.1%2022

Up years0/6

2021-47.8%

2022-85.1%

2023-45.3%

2024-73.2%

2025-38.4%

2026-28.9%

2021 annual price return: -47.8%
2022 annual price return: -85.1%
2023 annual price return: -45.3%
2024 annual price return: -73.2%
2025 annual price return: -38.4%
2026 annual price return: -28.9%

LessMore

BIRD Stock Price Trajectory (2021–2026)

As of November 8, 2026, Smartbird, Inc (BIRD) trades at $1.31, representing a -82.8% return over the past year. The stock has delivered a -99.7% total return over five years (-69.4% 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 -99.8%, currently trading 63% below its 200-day moving average, suggesting potential weakness.

When compared to Technology sector peers ONON (+5.2% 1Y), CROX (+93.6% 1Y), and BOOT (-28.4% 1Y), BIRD has underperformed the peer group average. Compare BIRD vs ONON →

BIRD Historical Price Data · from 2021

Rows 1–50 of 1,258

Date	Open	High	Low	Close	Volume	Change %
2026-11-06	1.37	1.38	1.27	1.31	348K	+0.77%
2026-11-05	1.64	1.72	1.25	1.30	1.28M	-20.25%
2026-11-04	1.63	1.71	1.55	1.63	293K	+2.52%
2026-11-03	1.71	1.72	1.53	1.59	291K	-1.85%
2026-11-02	1.99	2.00	1.62	1.62	343K	-16.92%
2026-10-30	2.11	2.13	1.93	1.95	342K	-8.02%
2026-10-29	2.11	2.19	2.11	2.12	154K	-0.93%
2026-10-28	2.14	2.15	2.05	2.14	132K	+1.42%
2026-10-27	2.15	2.21	2.05	2.11	581K	-1.86%
2026-10-26	2.26	2.29	2.15	2.15	239K	-6.11%
2026-10-23	2.27	2.32	2.24	2.29	144K	-0.43%
2026-10-22	2.43	2.54	2.27	2.30	320K	-4.96%
2026-10-21	2.31	2.43	2.29	2.42	278K	+5.22%
2026-10-20	2.32	2.38	2.29	2.30	122K	-1.29%
2026-10-19	2.38	2.41	2.33	2.33	139K	-2.10%
2026-10-16	2.39	2.41	2.31	2.38	242K	+0.85%
2026-10-15	2.35	2.44	2.34	2.36	256K	0.00%
2026-10-14	2.47	2.47	2.35	2.36	176K	-6.35%
2026-10-13	2.84	2.84	2.51	2.52	387K	-11.89%
2026-10-12	2.94	2.94	2.78	2.86	226K	-2.39%
2026-10-09	2.93	3.00	2.89	2.93	213K	+1.74%
2026-10-08	3.01	3.05	2.71	2.88	583K	-5.88%
2026-10-07	3.15	3.18	3.04	3.06	201K	-3.47%
2026-10-06	3.41	3.43	3.14	3.17	468K	-7.04%
2026-10-05	3.47	3.51	3.29	3.41	435K	+1.19%
2026-10-02	3.51	3.89	3.32	3.37	1.93M	-3.44%
2026-10-01	2.57	3.60	2.51	3.49	4.18M	+33.72%
2026-09-30	2.34	2.64	2.33	2.61	795K	+11.54%
2026-09-29	2.33	2.37	2.30	2.34	115K	+0.43%
2026-09-28	2.32	2.38	2.29	2.33	204K	+0.43%
2026-09-25	2.38	2.38	2.30	2.32	246K	-2.52%
2026-09-24	2.33	2.44	2.33	2.38	348K	+0.42%
2026-09-23	2.38	2.40	2.34	2.37	159K	+0.42%
2026-09-22	2.40	2.42	2.35	2.36	148K	-0.42%
2026-09-21	2.30	2.42	2.29	2.37	246K	+3.04%
2026-09-18	2.40	2.44	2.24	2.30	741K	-5.74%
2026-09-17	2.43	2.47	2.40	2.44	164K	+2.95%
2026-09-16	2.43	2.43	2.32	2.37	198K	+0.42%
2026-09-15	2.52	2.52	2.35	2.36	219K	-5.98%
2026-09-14	2.45	2.55	2.44	2.51	181K	+2.87%
2026-09-11	2.43	2.53	2.42	2.44	127K	+0.41%
2026-09-10	2.42	2.50	2.42	2.43	176K	-1.22%
2026-09-09	2.50	2.55	2.45	2.46	110K	-1.60%
2026-09-08	2.47	2.54	2.47	2.50	289K	-0.79%
2026-09-04	2.49	2.57	2.38	2.52	379K	+2.44%
2026-09-03	2.47	2.54	2.43	2.46	237K	+0.82%
2026-09-02	2.33	2.51	2.33	2.44	466K	+3.83%
2026-09-01	2.41	2.43	2.33	2.35	434K	-4.47%
2026-08-31	2.50	2.56	2.45	2.46	290K	-3.15%
2026-08-28	2.70	2.74	2.47	2.54	731K	-8.30%

Consensus & Technical Research Suite

Open BIRD Terminal

BIRD Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

BIRD — Frequently Asked Questions

Quick answers to the most common questions about buying BIRD stock.

How has BIRD stock performed recently?

BIRD declined -82.8% over the past year, below its 5-year annualized CAGR of -69.4%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is BIRD's all-time high price?

Smartbird, Inc reached $648.80 on 2021-11-03. The 52-week high is $24.31. Current 1-year return of -82.8% places the stock further from 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.

BIRD Stock Price Trajectory (2021–2026)

When compared to Technology sector peers ONON (+5.2% 1Y), CROX (+93.6% 1Y), and BOOT (-28.4% 1Y), BIRD has underperformed the peer group average. Compare BIRD vs ONON →

Date

Open

High

Low

Volume

Change %

2026-11-06

1.37

1.38

1.27

1.31

348K

+0.77%

2026-11-05

1.64

1.72

1.25

1.30

1.28M

-20.25%

2026-11-04

1.63

1.71

1.55

1.63

293K

+2.52%

2026-11-03

1.71

1.72

1.53

1.59

291K

-1.85%

2026-11-02

1.99

2.00

1.62

343K

-16.92%

2026-10-30

2.11

2.13

1.93

1.95

342K

-8.02%

2026-10-29

2.11

2.19

2.11

2.12

154K

-0.93%

2026-10-28

2.14

2.15

2.05

2.14

132K

+1.42%

2026-10-27

2.15

2.21

2.05

2.11

581K

-1.86%

2026-10-26

2.26

2.29

2.15

239K

-6.11%

2026-10-23

2.27

2.32

2.24

2.29

144K

-0.43%

2026-10-22

2.43

2.54

2.27

2.30

320K

-4.96%

2026-10-21

2.31

2.43

2.29

2.42

278K

+5.22%

2026-10-20

2.32

2.38

2.29

2.30

122K

-1.29%

2026-10-19

2.38

2.41

2.33

139K

-2.10%

2026-10-16

2.39

2.41

2.31

2.38

242K

+0.85%

2026-10-15

2.35

2.44

2.34

2.36

256K

0.00%

2026-10-14

2.47

2.35

2.36

176K

-6.35%

2026-10-13

2.84

2.51

2.52

387K

-11.89%

2026-10-12

2.94

2.78

2.86

226K

-2.39%

2026-10-09

2.93

3.00

2.89

2.93

213K

+1.74%

2026-10-08

3.01

3.05

2.71

2.88

583K

-5.88%

2026-10-07

3.15

3.18

3.04

3.06

201K

-3.47%

2026-10-06

3.41

3.43

3.14

3.17

468K

-7.04%

2026-10-05

3.47

3.51

3.29

3.41

435K

+1.19%

2026-10-02

3.51

3.89

3.32

3.37

1.93M

-3.44%

2026-10-01

2.57

3.60

2.51

3.49

4.18M

+33.72%

2026-09-30

2.34

2.64

2.33

2.61

795K

+11.54%

2026-09-29

2.33

2.37

2.30

2.34

115K

+0.43%

2026-09-28

2.32

2.38

2.29

2.33

204K

+0.43%

2026-09-25

2.38

2.30

2.32

246K

-2.52%

2026-09-24

2.33

2.44

2.33

2.38

348K

+0.42%

2026-09-23

2.38

2.40

2.34

2.37

159K

+0.42%

2026-09-22

2.40

2.42

2.35

2.36

148K

-0.42%

2026-09-21

2.30

2.42

2.29

2.37

246K

+3.04%

2026-09-18

2.40

2.44

2.24

2.30

741K

-5.74%

2026-09-17

2.43

2.47

2.40

2.44

164K

+2.95%

2026-09-16

2.43

2.32

2.37

198K

+0.42%

2026-09-15

2.52

2.35

2.36

219K

-5.98%

2026-09-14

2.45

2.55

2.44

2.51

181K

+2.87%

2026-09-11

2.43

2.53

2.42

2.44

127K

+0.41%

2026-09-10

2.42

2.50

2.42

2.43

176K

-1.22%

2026-09-09

2.50

2.55

2.45

2.46

110K

-1.60%

2026-09-08

2.47

2.54

2.47

2.50

289K

-0.79%

2026-09-04

2.49

2.57

2.38

2.52

379K

+2.44%

2026-09-03

2.47

2.54

2.43

2.46

237K

+0.82%

2026-09-02

2.33

2.51

2.33

2.44

466K

+3.83%

2026-09-01

2.41

2.43

2.33

2.35

434K

-4.47%

2026-08-31

2.50

2.56

2.45

2.46

290K

-3.15%

2026-08-28

2.70

2.74

2.47

2.54

731K

-8.30%

Smartbird, Inc (BIRD) Stock Price History

BIRD Historical Performance

BIRD Annual Returns

Download Historical Data

BIRD Stock Price Trajectory (2021–2026)

BIRD Historical Price Data · from 2021

BIRD Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Smartbird, Inc (BIRD) Stock Price History

BIRD Historical Performance

BIRD Annual Returns

Download Historical Data

BIRD Stock Price Trajectory (2021–2026)

BIRD Historical Price Data · from 2021

BIRD Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison