Allbirds, Inc. (BIRD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +33.7%
- 3M
- +59.5%
- YTD
- +24.3%
- 1Y
- -48.3%
- 3Y
- -41.8%
- 5Y
- -61.1%
Loading 10-year price history...
BIRD Historical Performance
BIRD Annual Returns
Year-by-year price performance · 2021–2026
- 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
- -31.1%
BIRD Stock Price Trajectory (2021–2026)
As of June 24, 2026, Allbirds, Inc. (BIRD) trades at $5.12, representing a -48.3% return over the past year. The stock has delivered a -99.1% total return over five years (-61.1% 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 -99.2%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers ONON (-33.8% 1Y), CROX (+24.4% 1Y), and BOOT (+10.3% 1Y), BIRD has underperformed the peer group average. Compare BIRD vs ONON →
BIRD Historical Price Data · from 2021
Rows 1–50 of 1,163| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-23 | 5.32 | 5.59 | 4.97 | 5.12 | 1.60M | -7.08% |
| 2026-06-22 | 6.17 | 7.75 | 5.45 | 5.51 | 11.01M | -7.71% |
| 2026-06-18 | 6.41 | 6.59 | 5.78 | 5.97 | 13.40M | +8.94% |
| 2026-06-17 | 3.84 | 6.90 | 3.84 | 5.48 | 46.01M | +37.34% |
| 2026-06-16 | 3.87 | 4.04 | 3.77 | 3.99 | 302K | +3.91% |
| 2026-06-15 | 3.75 | 4.12 | 3.75 | 3.84 | 30K | +4.92% |
| 2026-06-12 | 3.82 | 3.88 | 3.65 | 3.66 | 195K | -5.67% |
| 2026-06-11 | 3.73 | 3.95 | 3.65 | 3.88 | 210K | +2.92% |
| 2026-06-10 | 3.81 | 3.97 | 3.72 | 3.77 | 162K | -4.07% |
| 2026-06-09 | 4.03 | 4.27 | 3.88 | 3.93 | 296K | -2.96% |
| 2026-06-08 | 3.98 | 4.12 | 3.85 | 4.05 | 190K | +5.74% |
| 2026-06-05 | 4.10 | 4.10 | 3.83 | 3.83 | 256K | -7.26% |
| 2026-06-04 | 4.10 | 4.36 | 4.03 | 4.13 | 196K | +0.73% |
| 2026-06-03 | 4.35 | 4.45 | 3.99 | 4.10 | 381K | -7.45% |
| 2026-06-02 | 4.10 | 4.84 | 4.09 | 4.43 | 713K | +5.98% |
| 2026-06-01 | 4.15 | 4.44 | 4.09 | 4.18 | 338K | +1.46% |
| 2026-05-29 | 4.20 | 4.20 | 4.01 | 4.12 | 300K | -3.51% |
| 2026-05-28 | 3.90 | 4.37 | 3.82 | 4.27 | 678K | +8.10% |
| 2026-05-27 | 3.81 | 4.02 | 3.69 | 3.95 | 447K | +3.13% |
| 2026-05-26 | 3.92 | 4.03 | 3.72 | 3.83 | 585K | -0.26% |
| 2026-05-22 | 4.16 | 4.20 | 3.81 | 3.84 | 0 | -7.69% |
| 2026-05-21 | 3.90 | 4.16 | 3.80 | 4.16 | 478K | +4.26% |
| 2026-05-20 | 4.00 | 4.20 | 3.86 | 3.99 | 313K | -0.50% |
| 2026-05-19 | 4.02 | 4.12 | 3.93 | 4.01 | 442K | -0.25% |
| 2026-05-18 | 4.14 | 4.31 | 4.02 | 4.02 | 577K | -8.84% |
| 2026-05-15 | 4.33 | 4.85 | 4.23 | 4.41 | 492K | -2.22% |
| 2026-05-14 | 4.69 | 4.82 | 4.42 | 4.51 | 581K | -2.59% |
| 2026-05-13 | 5.14 | 5.17 | 4.62 | 4.63 | 476K | -9.92% |
| 2026-05-12 | 5.38 | 5.43 | 5.03 | 5.14 | 429K | -3.75% |
| 2026-05-11 | 5.61 | 5.96 | 5.30 | 5.34 | 139K | -4.64% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BIRD — Frequently Asked Questions
Quick answers to the most common questions about buying BIRD stock.
How has BIRD stock performed recently?
BIRD declined -48.3% over the past year, below its 5-year annualized CAGR of -61.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -48.3% 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.