Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BIRD Historical Prices

Smartbird, Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
24.31
Period low
1.21
Period change
-78.72%
DateOpenHighLowCloseChangeVolume
Nov 11, 20261.321.351.211.26+0.00%509,325
Nov 10, 20261.381.451.231.26-6.67%271,272
Nov 9, 20261.351.421.231.35+3.05%392,345
Nov 6, 20261.371.381.271.31+0.77%348,953
Nov 5, 20261.641.721.251.30-20.25%1,278,223
Nov 4, 20261.631.711.551.63+2.52%293,412
Nov 3, 20261.711.721.531.59-1.85%291,507
Nov 2, 20261.992.001.621.62-16.92%343,389
Oct 30, 20262.112.131.931.95-8.02%342,195
Oct 29, 20262.112.192.112.12-0.93%153,983
Oct 28, 20262.142.152.052.14+1.42%131,640
Oct 27, 20262.152.212.052.11-1.86%580,900
Oct 26, 20262.262.292.152.15-6.11%238,925
Oct 23, 20262.272.322.242.29-0.43%143,769
Oct 22, 20262.432.542.272.30-4.96%319,591
Oct 21, 20262.312.432.292.42+5.22%278,398
Oct 20, 20262.322.382.292.30-1.29%121,715
Oct 19, 20262.382.412.332.33-1.89%139,031
Oct 16, 20262.392.412.312.38+0.64%242,327
Oct 15, 20262.352.442.342.36+0.21%256,264
Oct 14, 20262.472.472.352.35-6.55%176,133
Oct 13, 20262.842.842.512.52-11.89%386,700
Oct 12, 20262.942.942.782.86-2.39%225,527
Oct 9, 20262.933.002.892.93+1.74%213,341
Oct 8, 20263.013.052.712.88-5.88%582,823
Oct 7, 20263.153.183.043.06-3.47%200,688
Oct 6, 20263.413.433.143.17-7.04%468,201
Oct 5, 20263.473.513.293.41+1.34%434,811
Oct 2, 20263.513.893.323.37-3.58%1,926,521
Oct 1, 20262.573.602.513.49+33.72%4,183,085
Sep 30, 20262.342.642.332.61+11.54%794,784
Sep 29, 20262.332.372.302.34+0.43%114,945
Sep 28, 20262.322.382.292.33+0.43%204,395
Sep 25, 20262.382.382.302.32-2.52%245,968
Sep 24, 20262.332.442.332.38+0.42%347,773
Sep 23, 20262.382.402.342.37+0.42%158,586
Sep 22, 20262.402.422.352.36-0.42%147,613
Sep 21, 20262.302.422.292.37+3.04%245,701
Sep 18, 20262.402.442.242.30-5.74%741,101
Sep 17, 20262.432.472.402.44+2.95%164,254
Sep 16, 20262.432.432.322.37+0.64%198,371
Sep 15, 20262.522.522.352.35-6.18%219,248
Sep 14, 20262.452.552.442.51+2.87%181,072
Sep 11, 20262.432.532.422.44+0.41%127,282
Sep 10, 20262.422.502.422.43-1.22%176,190
Sep 9, 20262.502.552.452.46-1.60%109,830
Sep 8, 20262.472.542.472.50-0.79%283,925
Sep 4, 20262.492.572.382.52+2.44%378,838
Sep 3, 20262.472.542.432.46+1.03%237,198
Sep 2, 20262.332.512.332.44-0.81%466,381
Aug 31, 20262.502.562.452.46-3.35%290,206
Aug 28, 20262.702.742.472.54-8.30%731,411
Aug 27, 20262.413.142.352.77+16.39%7,042,128
Aug 26, 20262.392.452.362.38+0.42%137,203
Aug 25, 20262.462.462.352.37-1.66%218,700
Aug 24, 20262.442.532.382.41-1.63%323,742
Aug 21, 20262.252.482.242.45-0.81%529,931
Aug 20, 20262.442.482.342.47+2.92%482,950
Aug 19, 20262.412.502.382.40-0.41%260,901
Aug 18, 20262.482.602.412.41-2.82%384,084
Aug 17, 20262.562.612.462.48-2.75%282,767
Aug 14, 20262.622.642.522.55-3.41%180,201
Aug 13, 20262.582.652.462.64+3.13%377,540
Aug 12, 20262.592.712.552.56+0.79%358,108
Aug 11, 20262.512.622.462.54-1.55%339,543
Aug 10, 20262.562.602.432.58+1.98%420,020
Aug 7, 20262.442.542.402.53+5.42%418,222
Aug 6, 20262.302.432.282.40+3.00%619,151
Aug 5, 20262.262.372.202.33+2.64%279,445
Aug 4, 20262.282.362.252.27+0.89%437,963
Aug 3, 20262.222.282.192.25+1.35%237,117
Jul 31, 20262.322.382.202.22-3.48%204,210
Jul 30, 20262.212.322.202.30+4.07%274,376
Jul 29, 20262.352.372.202.21-7.14%303,567
Jul 28, 20262.452.462.282.38-5.18%398,371
Jul 27, 20262.502.552.452.51+2.03%163,127
Jul 24, 20262.612.612.422.46-3.91%213,399
Jul 23, 20262.712.802.552.56-7.25%350,258
Jul 22, 20262.732.882.682.76+0.73%421,274
Jul 21, 20262.632.752.622.74+3.79%266,370
Jul 20, 20262.722.802.642.64-2.22%304,780
Jul 17, 20262.832.892.672.70-5.26%392,157
Jul 16, 20262.952.992.852.85-3.72%260,865
Jul 15, 20262.973.132.942.96+0.34%309,724
Jul 14, 20262.963.042.852.95-1.67%281,351
Jul 13, 20263.143.162.953.00-4.15%331,321
Jul 10, 20263.473.472.913.13-9.54%671,302
Jul 9, 20263.493.593.443.46-0.29%308,043
Jul 8, 20263.433.493.333.47+0.00%247,703
Jul 7, 20263.773.823.453.47-7.22%384,067
Jul 6, 20263.813.843.683.74-2.86%436,419
Jul 2, 20264.124.353.853.85-4.23%676,648
Jul 1, 20263.994.183.964.02+0.50%428,363
Jun 30, 20264.204.273.934.00-6.76%803,018
Jun 29, 20264.464.544.084.29-2.72%729,134
Jun 26, 20264.284.494.014.41+3.04%1,214,746
Jun 25, 20264.915.074.004.28-12.11%1,533,416
Jun 24, 20265.295.744.804.87-4.88%1,712,205
Jun 23, 20265.265.634.955.12-7.08%1,636,934
Jun 22, 20266.177.755.455.51-7.71%11,092,269
Jun 18, 20266.436.595.775.97+8.94%13,521,423
Jun 17, 20263.846.903.845.48+39.09%47,781,190
Jun 16, 20263.874.043.773.94+2.60%366,053
Jun 15, 20263.794.123.753.84+4.92%332,623
Jun 12, 20263.823.883.653.66-5.67%196,078
Jun 11, 20263.733.963.613.88+2.92%226,338
Jun 10, 20263.813.973.723.77-4.07%166,191
Jun 9, 20264.034.273.883.93-2.96%302,842
Jun 8, 20263.914.123.854.05+5.74%199,521
Jun 5, 20264.114.163.833.83-7.26%260,922
Jun 4, 20264.104.364.034.13+0.73%200,452
Jun 3, 20264.434.453.984.10-7.45%396,069
Jun 2, 20264.184.844.094.43+5.98%716,995
Jun 1, 20264.124.444.094.18+1.46%343,805
May 29, 20264.204.254.004.12-3.51%307,834
May 28, 20263.824.373.824.27+8.10%727,648
May 27, 20263.824.023.693.95+3.13%457,737
May 26, 20263.924.033.723.83-0.26%588,525
May 22, 20264.184.203.813.84-7.69%352,587
May 21, 20263.994.163.804.16+4.26%489,041
May 20, 20264.014.203.863.99-0.50%315,735
May 19, 20264.044.123.934.01-0.25%448,204
May 18, 20264.144.314.024.02-8.84%588,271
May 15, 20264.334.854.234.41-2.22%514,695
May 14, 20264.694.814.414.51-2.59%608,821
May 13, 20265.145.174.624.63-9.92%498,481
May 12, 20265.385.435.025.14-3.75%435,090
May 11, 20265.616.095.305.34-4.64%491,639
May 8, 20266.096.105.595.60-9.97%495,201
May 7, 20266.056.255.826.22+2.30%478,898
May 6, 20265.536.085.536.08+8.19%599,275
May 5, 20265.795.955.505.62-4.10%508,450
May 4, 20266.296.365.835.86-9.29%741,064
May 1, 20266.366.686.216.46-0.62%519,289
Apr 30, 20266.196.556.046.50-3.56%881,287
Apr 29, 20266.906.966.506.74-3.16%684,483
Apr 28, 20266.707.486.666.96+3.88%1,516,275
Apr 27, 20266.957.146.556.70-4.56%1,215,633
Apr 24, 20267.878.487.027.02-12.36%2,104,820
Apr 23, 20268.168.427.688.01-4.98%2,003,621
Apr 22, 20268.499.257.558.43-0.82%4,512,504
Apr 21, 202611.2011.498.508.50-22.87%6,079,433
Apr 20, 202611.2012.5010.7911.02+2.04%6,802,825
Apr 17, 202612.5313.4810.5610.80-1.01%20,121,567
Apr 16, 202614.3914.4410.8510.91-35.79%30,812,582
Apr 15, 20266.8224.316.1116.99+582.33%288,160,833
Apr 14, 20262.502.602.392.49-1.58%63,274
Apr 13, 20262.392.592.352.53+5.86%86,775
Apr 10, 20262.512.512.302.39-6.27%37,453
Apr 9, 20262.472.552.432.55+1.59%13,658
Apr 8, 20262.592.662.432.51-0.40%88,797
Apr 7, 20262.542.682.412.52-2.70%89,650
Apr 6, 20262.522.832.482.59-2.63%234,559
Apr 2, 20262.452.712.422.66+1.53%155,413
Apr 1, 20262.782.922.582.62-12.96%404,336
Mar 31, 20263.193.462.153.01+1.01%1,976,754
Mar 30, 20263.123.152.982.98-6.29%782,595
Mar 27, 20263.403.433.183.18-8.36%34,988
Mar 26, 20263.543.593.433.47-2.80%26,182
Mar 25, 20263.403.573.313.57+6.89%30,567
Mar 24, 20263.193.363.183.34+4.05%14,034
Mar 23, 20263.183.333.133.21+2.56%37,124
Mar 20, 20263.153.203.053.13-1.88%31,998
Mar 19, 20263.093.262.993.19+1.92%31,018
Mar 18, 20263.253.253.023.13-3.99%38,005
Mar 17, 20263.143.393.143.26+4.82%32,716
Mar 16, 20263.113.193.103.11+0.65%22,726
Mar 13, 20263.093.233.053.09+0.98%19,662
Mar 12, 20263.253.252.953.06-4.97%55,860
Mar 11, 20263.803.803.203.22-11.29%78,190
Mar 10, 20263.153.933.113.63+16.72%208,208
Mar 9, 20262.443.262.403.11+25.40%158,428
Mar 6, 20262.602.602.442.48-4.98%75,968
Mar 5, 20262.752.772.602.61-6.45%36,563
Mar 4, 20262.732.882.682.79+1.09%51,108
Mar 3, 20262.802.922.632.76-3.16%111,571
Mar 2, 20262.772.972.762.85+0.35%30,619
Feb 27, 20262.972.982.772.84-4.70%73,054
Feb 26, 20262.793.012.792.98+5.67%81,162
Feb 25, 20262.772.842.642.82+3.68%67,914
Feb 24, 20262.922.972.652.72-6.53%88,198
Feb 23, 20263.183.182.802.91-7.62%114,982
Feb 20, 20263.093.363.023.15+1.29%102,480
Feb 19, 20263.053.212.963.11+1.97%53,352
Feb 18, 20263.033.203.033.05-0.33%45,814
Feb 17, 20262.993.122.903.06+2.00%58,001
Feb 13, 20263.003.052.963.00-1.64%49,889
Feb 12, 20263.173.212.973.05-3.48%79,239
Feb 11, 20263.373.373.123.16-5.39%36,334
Feb 10, 20263.393.513.333.34+0.30%26,335
Feb 9, 20263.533.543.313.33-5.13%88,191
Feb 6, 20263.513.623.423.51+0.14%89,122
Feb 5, 20263.483.563.183.50-1.27%163,837
Feb 4, 20263.613.683.283.55-0.28%80,334
Feb 3, 20263.853.913.523.56-7.53%90,116
Feb 2, 20263.923.993.833.85-1.53%36,271
Jan 30, 20263.954.073.873.91-1.76%60,928
Jan 29, 20263.984.193.923.98+0.25%50,346
Jan 28, 20263.944.153.903.97+1.28%57,740
Jan 27, 20264.034.093.873.92-2.49%74,945
Jan 26, 20264.164.184.014.02-2.90%22,864
Jan 23, 20264.334.364.074.14-3.72%30,327
Jan 22, 20264.114.444.114.30+5.13%74,188
Jan 21, 20264.004.203.944.09+2.25%39,125
Jan 20, 20263.974.073.834.00-1.48%103,144
Jan 16, 20264.184.204.024.06-2.87%22,077
Jan 15, 20264.124.274.064.18+2.20%39,791
Jan 14, 20264.324.324.054.09-4.66%44,256
Jan 13, 20264.444.514.244.29-3.38%63,169
Jan 12, 20264.354.614.304.44+1.60%44,458
Jan 9, 20264.464.524.354.37-1.35%17,938
Jan 8, 20264.434.664.414.43-0.23%45,573
Jan 7, 20264.434.534.254.44+1.37%33,361
Jan 6, 20264.454.594.344.38-0.68%56,487
Jan 5, 20264.114.444.114.41+7.04%58,402
Jan 2, 20264.124.224.064.12+0.49%11,686
Dec 31, 20254.084.133.964.10+0.74%50,959
Dec 30, 20253.974.303.964.07+1.50%73,242
Dec 29, 20253.984.083.964.01-0.99%53,312
Dec 26, 20254.064.234.004.05-0.49%72,955
Dec 24, 20254.034.104.024.07+0.74%24,627
Dec 23, 20254.034.063.864.04+0.00%120,239
Dec 22, 20253.994.253.994.04+1.76%65,755
Dec 19, 20254.134.193.963.97-2.22%107,823
Dec 18, 20254.164.204.004.06-0.25%104,162
Dec 17, 20254.334.364.074.07-4.01%125,377
Dec 16, 20254.234.374.204.24-0.24%50,024
Dec 15, 20254.644.694.174.25-6.80%195,471
Dec 12, 20254.584.764.524.56-0.65%177,546
Dec 11, 20254.764.894.544.59-2.75%112,178
Dec 10, 20255.015.014.704.72-5.03%71,296
Dec 9, 20254.925.044.844.97+1.02%71,365
Dec 8, 20255.135.134.854.92-1.60%39,665
Dec 5, 20255.085.154.955.00-0.60%28,488
Dec 4, 20254.975.394.965.03+0.80%105,504
Dec 3, 20255.105.404.964.99-0.60%85,188
Dec 2, 20255.095.094.765.02-1.38%56,470
Dec 1, 20255.045.205.005.09+0.59%55,649
Nov 28, 20255.015.204.935.06+1.20%16,078
Nov 26, 20255.055.274.905.00-0.60%76,056
Nov 25, 20254.835.284.835.03+3.93%74,593
Nov 24, 20254.574.844.514.84+7.56%77,365
Nov 21, 20254.494.814.464.50+2.74%143,646
Nov 20, 20254.534.734.384.38-0.11%94,100
Nov 19, 20254.814.834.384.38-7.88%65,256
Nov 18, 20254.785.064.534.76-2.66%125,634
Nov 17, 20255.065.534.824.89-3.17%83,067
Nov 14, 20255.465.535.005.05-8.84%86,766
Nov 13, 20256.066.065.395.54-6.42%65,136
Nov 12, 20255.956.225.815.92-0.50%72,839

Daily open, high, low, close and volume for Smartbird, Inc. Class A Common Stock (BIRD). Showing 250 trading days. Unadjusted prices.