BIRD
Smartbird-A (BIRD)
NASDAQ
$2.48+$0.04 (+1.64%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $22.7M
    Market Cap
  • -54.48%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +9.85%
    Low Price$2.35
    High Price$2.77
  • 3 Months
    -28.09%
    Low Price$1.93
    High Price$5.22
  • 1 Year
    -54.48%
    Low Price$1.93
    High Price$14.86
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
2.43
2.53
2.42
2.44
+0.41%
127,282
09/10/2026
2.42
2.50
2.42
2.43
-1.22%
176,190
09/09/2026
2.50
2.55
2.45
2.46
-1.60%
109,829
09/08/2026
2.47
2.54
2.47
2.50
-0.79%
283,925
09/04/2026
2.49
2.57
2.38
2.52
+2.44%
378,838
09/03/2026
2.47
2.54
2.43
2.46
+1.03%
237,197
09/02/2026
2.33
2.51
2.33
2.44
+3.62%
466,380
09/01/2026
2.41
2.43
2.33
2.35
-4.28%
433,675
08/31/2026
2.50
2.56
2.45
2.46
-3.35%
290,205
08/28/2026
2.70
2.74
2.47
2.54
-8.30%
731,411
08/27/2026
2.41
3.14
2.36
2.77
+16.39%
7,042,127
08/26/2026
2.39
2.45
2.36
2.38
+0.42%
137,203
08/25/2026
2.46
2.46
2.35
2.37
-1.66%
218,699
08/24/2026
2.44
2.53
2.38
2.41
-1.63%
323,741
08/21/2026
2.25
2.48
2.24
2.45
+13.43%
529,930
08/21/2026
$0.31 Dividend
08/20/2026
2.13
2.16
2.05
2.16
+2.92%
482,949
08/19/2026
2.11
2.19
2.08
2.10
-0.41%
260,900
08/19/2026
-$1.39 Earnings
08/18/2026
2.17
2.27
2.11
2.11
-2.82%
384,083
08/17/2026
2.24
2.28
2.15
2.17
-2.75%
282,766
08/14/2026
2.29
2.31
2.20
2.23
-3.41%
180,200
08/13/2026
2.26
2.32
2.15
2.31
+3.12%
377,539
08/12/2026
2.26
2.37
2.23
2.24
+0.79%
358,108
08/11/2026
2.19
2.29
2.15
2.22
-1.55%
339,543
08/10/2026
2.24
2.27
2.13
2.26
+1.98%
420,020
08/07/2026
2.13
2.22
2.10
2.21
+5.42%
418,221
08/06/2026
2.01
2.13
1.99
2.10
+3.00%
619,150
08/05/2026
1.98
2.07
1.92
2.04
+2.64%
279,445
08/04/2026
1.99
2.06
1.97
1.99
+0.89%
437,963
08/03/2026
1.94
1.99
1.92
1.97
+1.35%
237,116
07/31/2026
2.03
2.08
1.92
1.94
-3.48%
204,209
07/30/2026
1.93
2.03
1.92
2.01
+4.07%
274,375
07/29/2026
2.06
2.07
1.92
1.93
-7.14%
303,566
07/28/2026
2.14
2.15
1.99
2.08
-5.18%
398,370
07/27/2026
2.19
2.23
2.14
2.19
+2.03%
163,126
07/24/2026
2.28
2.28
2.12
2.15
-3.91%
213,399
07/23/2026
2.37
2.45
2.23
2.24
-7.25%
350,257
07/22/2026
2.39
2.52
2.34
2.41
+0.73%
421,274
07/21/2026
2.30
2.40
2.29
2.40
+3.79%
266,369
07/20/2026
2.38
2.45
2.31
2.31
-2.22%
304,780
07/17/2026
2.47
2.52
2.34
2.36
-5.26%
392,156
07/16/2026
2.58
2.61
2.49
2.49
-3.72%
260,865
07/15/2026
2.60
2.74
2.58
2.59
+0.34%
309,723
07/14/2026
2.59
2.66
2.49
2.58
-1.67%
281,350
07/13/2026
2.75
2.76
2.58
2.62
-4.15%
331,320
07/10/2026
3.03
3.03
2.54
2.74
-9.54%
671,301
07/09/2026
3.05
3.14
3.01
3.03
-0.29%
308,043
07/08/2026
3.00
3.05
2.91
3.03
0.00%
247,702
07/07/2026
3.30
3.34
3.02
3.03
-7.22%
384,067
07/06/2026
3.33
3.36
3.22
3.27
-2.86%
436,419
07/02/2026
3.60
3.80
3.36
3.37
-4.23%
676,647
07/01/2026
3.49
3.66
3.46
3.52
+0.50%
428,363
06/30/2026
3.67
3.74
3.44
3.50
-6.76%
803,017
06/29/2026
3.90
3.97
3.57
3.75
-2.72%
729,133
06/26/2026
3.74
3.93
3.51
3.86
+3.04%
1,214,746
06/25/2026
4.29
4.43
3.50
3.74
-12.11%
1,533,415
06/24/2026
4.63
5.02
4.20
4.26
-4.88%
1,712,204
06/23/2026
4.60
4.92
4.33
4.48
-7.08%
1,636,934
06/22/2026
5.40
6.78
4.77
4.82
-7.71%
11,092,269
06/18/2026
5.62
5.76
5.05
5.22
+8.94%
13,521,423
06/17/2026
3.36
6.03
3.36
4.79
+39.09%
47,781,189
06/16/2026
3.38
3.53
3.30
3.45
+2.60%
366,053
06/15/2026
3.31
3.60
3.28
3.36
+4.92%
332,622
06/12/2026
3.34
3.40
3.19
3.20
-5.67%
196,092
06/11/2026
3.26
3.46
3.16
3.39
+2.92%
226,337
06/10/2026
3.33
3.47
3.25
3.30
-4.07%
166,190
06/09/2026
3.52
3.73
3.39
3.44
-2.96%
302,841
06/08/2026
3.42
3.60
3.37
3.54
+5.74%
199,520
06/05/2026
3.59
3.64
3.35
3.35
-7.26%
260,922
06/04/2026
3.59
3.81
3.52
3.61
+0.73%
200,451
06/03/2026
3.87
3.89
3.48
3.59
-7.45%
396,067
06/02/2026
3.66
4.23
3.58
3.87
+5.98%
716,994
06/01/2026
3.60
3.88
3.58
3.66
+1.46%
343,805
05/29/2026
3.67
3.72
3.50
3.60
-3.51%
307,833
05/28/2026
3.34
3.82
3.34
3.73
+8.10%
727,647
05/27/2026
3.34
3.52
3.23
3.45
+3.13%
457,736
05/26/2026
3.43
3.52
3.25
3.35
-0.26%
588,525
05/22/2026
3.66
3.67
3.34
3.36
-7.69%
352,586
05/21/2026
3.49
3.64
3.32
3.64
+4.26%
489,040
05/20/2026
3.51
3.67
3.38
3.49
-0.50%
315,735
05/19/2026
3.53
3.60
3.44
3.51
-0.25%
448,204
05/18/2026
3.62
3.77
3.52
3.52
-8.84%
588,271
05/15/2026
3.79
4.24
3.70
3.86
-2.22%
514,694
05/15/2026
-$2.37 Earnings
05/14/2026
4.10
4.21
3.85
3.94
-2.59%
608,821
05/13/2026
4.49
4.52
4.04
4.05
-9.92%
498,480
05/12/2026
4.70
4.75
4.39
4.49
-3.75%
435,090
05/11/2026
4.91
5.33
4.63
4.67
-4.64%
491,639
05/08/2026
5.33
5.33
4.89
4.90
-9.97%
495,200
05/07/2026
5.29
5.47
5.09
5.44
+2.30%
478,897
05/06/2026
4.84
5.32
4.84
5.32
+8.19%
599,275
05/05/2026
5.06
5.20
4.81
4.91
-4.10%
508,450
05/04/2026
5.50
5.56
5.10
5.12
-9.29%
741,064
05/01/2026
5.56
5.84
5.43
5.65
-0.62%
519,288
04/30/2026
5.41
5.73
5.28
5.68
-3.56%
881,286
04/29/2026
6.03
6.09
5.68
5.89
-3.16%
684,483
04/28/2026
5.86
6.54
5.82
6.09
+3.88%
1,516,275
04/27/2026
6.08
6.24
5.73
5.86
-4.56%
1,215,633
04/24/2026
6.88
7.41
6.14
6.14
-12.36%
2,104,819