Allbirds, Inc. - Class A Common Stock (BIRD)
8.1900 +0.3000 (3.80%)
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 |
|---|---|---|---|---|---|---|
| 12/13/2024 | 7.85 | 8.24 | 7.71 | 8.19 | 56,423 | 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 | 54,175 | 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 |
| 10/31/2024 | 11.17 | 11.17 | 10.88 | 11.03 | 32,510 | 11.03 |
| 10/30/2024 | 11.08 | 11.65 | 11.07 | 11.27 | 32,467 | 11.27 |
| 10/29/2024 | 11.57 | 11.57 | 11.11 | 11.14 | 25,255 | 11.14 |
| 10/28/2024 | 10.49 | 12.12 | 10.44 | 11.78 | 111,727 | 11.78 |
| 10/25/2024 | 10.51 | 10.51 | 10.23 | 10.44 | 67,338 | 10.44 |
| 10/24/2024 | 10.39 | 10.43 | 10.10 | 10.40 | 111,404 | 10.40 |
| 10/23/2024 | 10.23 | 10.37 | 10.21 | 10.27 | 108,351 | 10.27 |
| 10/22/2024 | 9.96 | 10.30 | 9.96 | 10.25 | 67,650 | 10.25 |
| 10/21/2024 | 9.80 | 10.41 | 9.80 | 10.04 | 74,555 | 10.04 |
| 10/18/2024 | 9.85 | 9.90 | 9.61 | 9.80 | 37,377 | 9.80 |
| 10/17/2024 | 10.10 | 10.10 | 9.80 | 9.87 | 59,371 | 9.87 |
| 10/16/2024 | 10.10 | 10.17 | 9.78 | 10.03 | 64,783 | 10.03 |
| 10/15/2024 | 10.25 | 10.40 | 9.91 | 9.91 | 46,952 | 9.91 |
| 10/14/2024 | 10.59 | 10.64 | 10.21 | 10.24 | 45,050 | 10.24 |
| 10/11/2024 | 10.43 | 10.79 | 10.22 | 10.53 | 20,643 | 10.53 |
| 10/10/2024 | 10.42 | 10.49 | 10.15 | 10.49 | 20,742 | 10.49 |
| 10/09/2024 | 10.60 | 10.84 | 10.42 | 10.42 | 20,014 | 10.42 |
| 10/08/2024 | 10.56 | 10.69 | 10.42 | 10.58 | 20,526 | 10.58 |
| 10/07/2024 | 10.84 | 11.00 | 10.29 | 10.63 | 27,848 | 10.63 |
| 10/04/2024 | 11.15 | 11.18 | 10.74 | 10.94 | 20,036 | 10.94 |
| 10/03/2024 | 10.88 | 11.04 | 10.77 | 10.88 | 14,317 | 10.88 |
| 10/02/2024 | 10.93 | 11.11 | 10.69 | 11.04 | 23,768 | 11.04 |
| 10/01/2024 | 11.60 | 11.91 | 10.79 | 10.91 | 54,975 | 10.91 |
| 9/30/2024 | 11.80 | 12.06 | 11.40 | 11.80 | 52,718 | 11.80 |
| 9/27/2024 | 11.71 | 12.21 | 11.71 | 11.91 | 30,865 | 11.91 |
| 9/26/2024 | 12.60 | 12.60 | 11.52 | 11.63 | 62,421 | 11.63 |
| 9/25/2024 | 11.49 | 12.55 | 10.82 | 12.49 | 58,356 | 12.49 |
| 9/24/2024 | 11.66 | 11.75 | 11.17 | 11.41 | 53,621 | 11.41 |
| 9/23/2024 | 12.60 | 12.65 | 11.61 | 11.61 | 36,507 | 11.61 |
| 9/20/2024 | 12.71 | 12.71 | 12.21 | 12.46 | 42,315 | 12.46 |
| 9/19/2024 | 12.74 | 13.18 | 12.49 | 12.80 | 71,640 | 12.80 |
| 9/18/2024 | 12.50 | 12.94 | 12.13 | 12.35 | 20,959 | 12.35 |
| 9/17/2024 | 12.72 | 12.88 | 12.46 | 12.70 | 15,493 | 12.70 |
| 9/16/2024 | 12.49 | 13.00 | 12.03 | 12.59 | 25,073 | 12.59 |