Allbirds Stock Price History

BIRD Stock  USD 5.20  0.13  2.56%   
If you're considering investing in Allbirds Stock, it is important to understand the factors that can impact its price. As of today, the current price of Allbirds stands at 5.20, as last reported on the 4th of May, with the highest price reaching 5.23 and the lowest price hitting 5.11 during the day. Allbirds secures Sharpe Ratio (or Efficiency) of -0.0215, which signifies that the company had a -0.0215 % return per unit of risk over the last 3 months. Allbirds exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Allbirds' Risk Adjusted Performance of (0.03), mean deviation of 4.44, and Standard Deviation of 6.13 to double-check the risk estimate we provide.
Allbirds Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0215

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsBIRD

Estimated Market Risk

 6.13
  actual daily
54
54% of assets are less volatile

Expected Return

 -0.13
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Allbirds is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Allbirds by adding Allbirds to a well-diversified portfolio.

Allbirds Stock Price History Chart

There are several ways to analyze Allbirds Stock price data. The simplest method is using a basic Allbirds candlestick price chart, which shows Allbirds price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 14, 20257.58
Lowest PriceApril 7, 20254.28

Allbirds May 4, 2025 Stock Price Synopsis

Various analyses of Allbirds' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Allbirds Stock. It can be used to describe the percentage change in the price of Allbirds from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Allbirds Stock.
Allbirds Price Daily Balance Of Power 1.08 
Allbirds Price Action Indicator 0.09 
Allbirds Price Rate Of Daily Change 1.03 

Allbirds May 4, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Allbirds Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Allbirds intraday prices and daily technical indicators to check the level of noise trading in Allbirds Stock and then apply it to test your longer-term investment strategies against Allbirds.

Allbirds Stock Price History Data

The price series of Allbirds for the period between Mon, Feb 3, 2025 and Sun, May 4, 2025 has a statistical range of 3.3 with a coefficient of variation of 15.37. The prices are distributed with arithmetic mean of 5.87. The median price for the last 90 days is 6.04. The company had 1:20 stock split on 5th of September 2024.
OpenHighLowCloseVolume
05/04/2025
 5.21  5.23  5.11  5.20 
05/02/2025
 5.21  5.23  5.11  5.20  19,112 
05/01/2025
 5.08  5.13  4.93  5.07  12,715 
04/30/2025
 4.73  5.04  4.69  5.04  17,932 
04/29/2025
 5.10  5.10  4.90  4.90  8,119 
04/28/2025
 5.18  5.19  4.89  5.10  31,593 
04/25/2025
 5.16  5.33  4.98  5.08  25,296 
04/24/2025
 5.15  5.35  4.98  5.28  13,936 
04/23/2025
 5.05  5.41  4.96  5.15  28,440 
04/22/2025
 4.79  4.92  4.58  4.92  12,500 
04/21/2025
 4.91  4.91  4.56  4.58  22,186 
04/17/2025
 4.62  5.05  4.62  4.98  20,061 
04/16/2025
 4.56  4.78  4.40  4.58  21,886 
04/15/2025
 4.87  4.87  4.50  4.61  20,082 
04/14/2025
 4.52  4.88  4.52  4.86  69,500 
04/11/2025
 4.60  4.61  4.21  4.46  100,329 
04/10/2025
 4.99  4.99  4.39  4.39  50,700 
04/09/2025
 4.39  5.59  3.93  5.01  194,380 
04/08/2025
 4.68  4.93  4.38  4.39  140,517 
04/07/2025
 5.02  5.19  4.12  4.28  216,043 
04/04/2025
 5.73  5.92  5.14  5.29  113,256 
04/03/2025
 6.24  6.31  5.80  5.97  128,618 
04/02/2025
 6.34  7.04  6.34  6.80  48,240 
04/01/2025
 6.51  6.64  6.29  6.47  39,608 
03/31/2025
 5.96  6.49  5.86  6.44  75,276 
03/28/2025
 6.07  6.16  5.92  6.10  29,046 
03/27/2025
 6.04  6.17  5.98  6.07  21,516 
03/26/2025
 6.18  6.18  5.90  6.04  25,120 
03/25/2025
 5.97  6.15  5.81  6.06  42,652 
03/24/2025
 5.25  6.00  5.19  5.89  91,492 
03/21/2025
 5.27  5.27  5.08  5.14  48,223 
03/20/2025
 5.28  5.53  5.28  5.31  22,403 
03/19/2025
 5.31  5.46  5.21  5.38  26,503 
03/18/2025
 5.34  5.40  5.10  5.31  38,899 
03/17/2025
 5.26  5.58  5.25  5.33  34,273 
03/14/2025
 5.31  5.50  5.23  5.37  49,972 
03/13/2025
 5.46  5.56  5.07  5.10  94,761 
03/12/2025
 6.45  6.45  5.35  5.35  193,786 
03/11/2025
 6.50  6.53  6.01  6.16  87,669 
03/10/2025
 6.50  6.73  6.37  6.41  48,472 
03/07/2025
 6.28  6.64  6.10  6.63  17,785 
03/06/2025
 6.32  6.49  6.20  6.35  36,010 
03/05/2025
 6.38  6.55  6.23  6.45  30,782 
03/04/2025
 6.02  6.48  5.76  6.35  57,281 
03/03/2025
 6.66  6.66  5.90  6.03  89,453 
02/28/2025
 6.31  6.65  6.31  6.57  24,058 
02/27/2025
 6.54  6.68  6.37  6.39  23,744 
02/26/2025
 6.82  6.82  6.40  6.54  74,363 
02/25/2025
 6.70  6.70  6.26  6.61  45,103 
02/24/2025
 6.61  6.62  6.08  6.37  76,049 
02/21/2025
 6.86  7.03  6.45  6.61  82,494 
02/20/2025
 6.83  7.08  6.31  6.90  49,066 
02/19/2025
 7.37  7.39  6.83  6.83  33,714 
02/18/2025
 7.56  7.56  7.40  7.43  45,632 
02/14/2025
 7.52  7.75  7.37  7.58  46,993 
02/13/2025
 7.18  7.75  7.14  7.57  68,392 
02/12/2025
 6.96  7.25  6.91  7.17  29,781 
02/11/2025
 6.71  7.05  6.69  7.04  24,354 
02/10/2025
 6.77  7.07  6.67  6.78  28,110 
02/07/2025
 7.17  7.17  6.82  6.83  40,370 
02/06/2025
 7.48  7.48  7.09  7.16  53,487 

About Allbirds Stock history

Allbirds investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Allbirds is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Allbirds will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Allbirds stock prices may prove useful in developing a viable investing in Allbirds
Allbirds, Inc. manufactures and sells footwear and apparel products for men and women. Allbirds, Inc. was incorporated in 2015 and is based in San Francisco, California. Allbirds Inc operates under Apparel Retail classification in the United States and is traded on NASDAQ Exchange. It employs 633 people.

Allbirds Stock Technical Analysis

Allbirds technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Allbirds technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Allbirds trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Holdings Now

   

Portfolio Holdings

Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
All  Next Launch Module

Allbirds Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Allbirds' price direction in advance. Along with the technical and fundamental analysis of Allbirds Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Allbirds to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Allbirds Stock analysis

When running Allbirds' price analysis, check to measure Allbirds' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Allbirds is operating at the current time. Most of Allbirds' value examination focuses on studying past and present price action to predict the probability of Allbirds' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Allbirds' price. Additionally, you may evaluate how the addition of Allbirds to your portfolios can decrease your overall portfolio volatility.
CEOs Directory
Screen CEOs from public companies around the world
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Money Managers
Screen money managers from public funds and ETFs managed around the world