BIRD
Smartbird-A (BIRD)
NASDAQ
$5.13+$0.008 (+0.16%)
Price as of Jun 23, 2026 7:56 PM EDT
  • $34.6M
    Market Cap
  • -46.50%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +33.33%
    Low Price$3.66
    High Price$5.97
  • 3 Months
    +59.50%
    Low Price$2.39
    High Price$16.99
  • 1 Year
    -46.50%
    Low Price$2.39
    High Price$16.99
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
5.26
5.63
4.95
5.12
-7.08%
1,636,934
06/22/2026
6.18
7.75
5.45
5.51
-7.71%
11,092,269
06/18/2026
6.43
6.59
5.77
5.97
+8.94%
13,521,423
06/17/2026
3.84
6.90
3.84
5.48
+39.09%
47,781,189
06/16/2026
3.87
4.04
3.77
3.94
+2.60%
366,053
06/15/2026
3.79
4.12
3.75
3.84
+4.92%
332,622
06/12/2026
3.82
3.89
3.65
3.66
-5.67%
196,092
06/11/2026
3.73
3.96
3.61
3.88
+2.92%
226,337
06/10/2026
3.81
3.97
3.72
3.77
-4.07%
166,190
06/09/2026
4.03
4.27
3.88
3.93
-2.96%
302,841
06/08/2026
3.91
4.12
3.85
4.05
+5.74%
199,520
06/05/2026
4.11
4.16
3.83
3.83
-7.26%
260,922
06/04/2026
4.10
4.36
4.03
4.13
+0.73%
200,451
06/03/2026
4.43
4.45
3.99
4.10
-7.45%
396,067
06/02/2026
4.18
4.84
4.09
4.43
+5.98%
716,994
06/01/2026
4.12
4.44
4.09
4.18
+1.46%
343,805
05/29/2026
4.20
4.25
4.00
4.12
-3.51%
307,833
05/28/2026
3.82
4.37
3.82
4.27
+8.10%
727,647
05/27/2026
3.82
4.02
3.69
3.95
+3.13%
457,736
05/26/2026
3.92
4.03
3.72
3.83
-0.26%
588,525
05/22/2026
4.18
4.20
3.82
3.84
-7.69%
352,586
05/21/2026
3.99
4.16
3.80
4.16
+4.26%
489,040
05/20/2026
4.01
4.20
3.86
3.99
-0.50%
315,735
05/19/2026
4.04
4.12
3.93
4.01
-0.25%
448,204
05/18/2026
4.14
4.31
4.02
4.02
-8.84%
588,271
05/15/2026
4.33
4.85
4.23
4.41
-2.22%
514,694
05/15/2026
-$2.37 Earnings
05/14/2026
4.69
4.81
4.41
4.51
-2.59%
608,821
05/13/2026
5.14
5.17
4.62
4.63
-9.92%
498,480
05/12/2026
5.38
5.43
5.02
5.14
-3.75%
435,090
05/11/2026
5.61
6.09
5.30
5.34
-4.64%
491,639
05/08/2026
6.09
6.10
5.59
5.60
-9.97%
495,200
05/07/2026
6.05
6.25
5.82
6.22
+2.30%
478,897
05/06/2026
5.53
6.08
5.53
6.08
+8.19%
599,275
05/05/2026
5.79
5.95
5.50
5.62
-4.10%
508,450
05/04/2026
6.29
6.36
5.83
5.86
-9.29%
741,064
05/01/2026
6.36
6.68
6.21
6.46
-0.62%
519,288
04/30/2026
6.19
6.55
6.04
6.50
-3.56%
881,286
04/29/2026
6.90
6.96
6.50
6.74
-3.16%
684,483
04/28/2026
6.70
7.48
6.66
6.96
+3.88%
1,516,275
04/27/2026
6.95
7.14
6.55
6.70
-4.56%
1,215,633
04/24/2026
7.87
8.48
7.02
7.02
-12.36%
2,104,819
04/23/2026
8.16
8.42
7.68
8.01
-4.98%
2,003,620
04/22/2026
8.49
9.25
7.55
8.43
-0.82%
4,512,504
04/21/2026
11.20
11.49
8.50
8.50
-22.87%
6,079,432
04/20/2026
11.20
12.50
10.79
11.02
+2.04%
6,802,825
04/17/2026
12.53
13.48
10.56
10.80
-1.01%
20,121,567
04/16/2026
14.40
14.44
10.85
10.91
-35.79%
30,812,582
04/15/2026
6.82
24.31
6.11
16.99
+582.33%
288,160,832
04/14/2026
2.50
2.60
2.39
2.49
-1.58%
63,273
04/13/2026
2.39
2.59
2.35
2.53
+5.86%
86,774
04/10/2026
2.51
2.51
2.30
2.39
-6.27%
37,453
04/09/2026
2.47
2.55
2.43
2.55
+1.59%
13,658
04/08/2026
2.59
2.66
2.43
2.51
-0.40%
88,797
04/07/2026
2.54
2.68
2.41
2.52
-2.70%
89,650
04/06/2026
2.52
2.83
2.48
2.59
-2.63%
234,558
04/02/2026
2.45
2.71
2.43
2.66
+1.53%
155,412
04/01/2026
2.78
2.92
2.58
2.62
-12.96%
404,336
03/31/2026
3.19
3.46
2.15
3.01
+1.01%
1,976,753
03/31/2026
-$2.34 Earnings
03/30/2026
3.12
3.16
2.98
2.98
-6.29%
782,595
03/27/2026
3.40
3.43
3.18
3.18
-8.36%
34,987
03/26/2026
3.54
3.59
3.43
3.47
-2.80%
26,182
03/25/2026
3.40
3.57
3.31
3.57
+6.89%
30,567
03/24/2026
3.19
3.36
3.18
3.34
+4.05%
14,033
03/23/2026
3.18
3.33
3.13
3.21
+2.56%
37,124
03/20/2026
3.15
3.20
3.05
3.13
-1.88%
31,998
03/19/2026
3.09
3.26
2.99
3.19
+1.92%
31,018
03/18/2026
3.25
3.25
3.02
3.13
-3.99%
38,004
03/17/2026
3.14
3.39
3.14
3.26
+4.82%
32,715
03/16/2026
3.11
3.20
3.10
3.11
+0.65%
22,725
03/13/2026
3.09
3.23
3.05
3.09
+0.98%
19,661
03/12/2026
3.25
3.25
2.95
3.06
-4.97%
55,860
03/11/2026
3.80
3.80
3.20
3.22
-11.29%
78,190
03/10/2026
3.15
3.93
3.11
3.63
+16.72%
208,208
03/09/2026
2.44
3.26
2.40
3.11
+25.40%
158,428
03/06/2026
2.60
2.60
2.44
2.48
-4.98%
75,968
03/05/2026
2.75
2.77
2.60
2.61
-6.45%
36,562
03/04/2026
2.73
2.88
2.68
2.79
+1.09%
51,107
03/03/2026
2.80
2.92
2.63
2.76
-3.16%
111,571
03/02/2026
2.77
2.97
2.76
2.85
+0.35%
30,619
02/27/2026
2.97
2.98
2.77
2.84
-4.70%
73,054
02/26/2026
2.79
3.01
2.79
2.98
+5.67%
81,162
02/25/2026
2.77
2.84
2.64
2.82
+3.68%
67,913
02/24/2026
2.92
2.97
2.65
2.72
-6.53%
88,197
02/23/2026
3.18
3.18
2.80
2.91
-7.62%
114,982
02/20/2026
3.09
3.36
3.02
3.15
+1.29%
102,480
02/19/2026
3.05
3.21
2.96
3.11
+1.97%
53,352
02/18/2026
3.03
3.20
3.03
3.05
-0.33%
45,814
02/17/2026
2.99
3.12
2.90
3.06
+2.00%
58,001
02/13/2026
3.00
3.05
2.96
3.00
-1.64%
49,889
02/12/2026
3.17
3.21
2.97
3.05
-3.48%
79,239
02/11/2026
3.37
3.37
3.12
3.16
-5.39%
36,334
02/10/2026
3.39
3.51
3.33
3.34
+0.30%
26,335
02/09/2026
3.53
3.54
3.31
3.33
-5.13%
88,191
02/06/2026
3.51
3.62
3.42
3.51
+0.14%
89,122
02/05/2026
3.48
3.56
3.18
3.51
-1.27%
163,837
02/04/2026
3.61
3.68
3.28
3.55
-0.28%
80,334
02/03/2026
3.85
3.91
3.52
3.56
-7.53%
90,116
02/02/2026
3.92
3.99
3.83
3.85
-1.53%
36,271