Smartbird Stock Price History
NASDAQ: BIRDConsumer DiscretionaryApparelUSD
2.93+0.05 (+1.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BIRD price history at a glance
The price history for Smartbird (BIRD) on this page begins on November 1, 2021, when the stock closed at $520.60; it most recently closed at $2.93 on October 5, 2026. The highest price in this record is $648.80, reached on November 1, 2021; the latest close is 99.5% below that peak. Across the 4 complete calendar years in the table, BIRD finished higher in 0 and lower in 4. Its best year was 2025 (-42.6%) and its worst was 2022 (-84.0%).
Over roughly 5 years the share price changed -99.4%, a -65.1% compound annual price return (excluding dividends). In the last 12 months alone, BIRD has lost 53.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $648.80
- Date of high
- Nov 1, 2021
- Low since 2021
- $2.15
- Date of low
- Mar 30, 2026
- 52-week high
- $24.31
- 52-week low
- $2.15
- IPO year
- 2021
- Last close
- $2.93
BIRD returns
1 week
-12.93%
1 month
+19.11%
3 months
-6.39%
6 months
+22.59%
Year to date
-28.54%
1 year
-53.19%
3 years
-83.81%
BIRD price return, excluding dividends.
BIRD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.93 | -28.88% |
| 2025 | 4.12 | -42.62% |
| 2024 | 7.18 | -70.69% |
| 2023 | 24.50 | -49.38% |
| 2022 | 48.40 | -83.95% |
| 2021* | 301.60 | -42.07% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BIRD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.93 | 3.00 | 2.89 | 2.93 | +1.74% | |
| 3.01 | 3.05 | 2.72 | 2.88 | -5.88% | |
| 3.17 | 3.18 | 3.04 | 3.06 | -3.47% | |
| 3.41 | 3.43 | 3.14 | 3.17 | -7.04% | |
| 3.47 | 3.51 | 3.29 | 3.41 | +1.34% | |
| 3.51 | 3.89 | 3.32 | 3.37 | -3.58% | |
| 2.57 | 3.60 | 2.51 | 3.49 | +33.72% | |
| 2.34 | 2.64 | 2.33 | 2.61 | +11.54% | |
| 2.33 | 2.37 | 2.30 | 2.34 | +0.43% | |
| 2.32 | 2.38 | 2.29 | 2.33 | +0.43% | |
| 2.38 | 2.38 | 2.30 | 2.32 | -2.52% | |
| 2.33 | 2.44 | 2.33 | 2.38 | +0.42% | |
| 2.38 | 2.40 | 2.34 | 2.37 | +0.42% | |
| 2.40 | 2.42 | 2.35 | 2.36 | -0.42% | |
| 2.30 | 2.42 | 2.29 | 2.37 | +3.04% | |
| 2.40 | 2.44 | 2.24 | 2.30 | -5.74% | |
| 2.43 | 2.47 | 2.40 | 2.44 | +2.95% | |
| 2.43 | 2.43 | 2.32 | 2.37 | +0.64% | |
| 2.52 | 2.52 | 2.35 | 2.36 | -6.18% | |
| 2.45 | 2.55 | 2.44 | 2.51 | +2.87% | |
| 2.43 | 2.53 | 2.42 | 2.44 | +0.41% | |
| 2.42 | 2.50 | 2.42 | 2.43 | -1.22% | |
| 2.50 | 2.55 | 2.45 | 2.46 | -1.60% | |
| 2.47 | 2.54 | 2.47 | 2.50 | -0.79% | |
| 2.49 | 2.57 | 2.38 | 2.52 | +2.44% | |
| 2.47 | 2.54 | 2.43 | 2.46 | +1.03% | |
| 2.33 | 2.51 | 2.33 | 2.44 | +3.62% | |
| 2.41 | 2.43 | 2.33 | 2.35 | -4.28% | |
| 2.50 | 2.56 | 2.45 | 2.46 | -3.35% | |
| 2.70 | 2.74 | 2.47 | 2.54 | -8.30% | |
| 2.41 | 3.14 | 2.36 | 2.77 | +16.39% | |
| 2.39 | 2.45 | 2.36 | 2.38 | +0.42% | |
| 2.46 | 2.46 | 2.35 | 2.37 | -1.66% | |
| 2.44 | 2.53 | 2.38 | 2.41 | -1.63% | |
| 2.25 | 2.48 | 2.24 | 2.45 | -0.81% | |
| 2.44 | 2.48 | 2.34 | 2.47 | +2.92% | |
| 2.41 | 2.50 | 2.38 | 2.40 | -0.41% | |
| 2.48 | 2.60 | 2.41 | 2.41 | -2.82% | |
| 2.56 | 2.61 | 2.46 | 2.48 | -2.75% | |
| 2.62 | 2.64 | 2.52 | 2.55 | -3.41% | |
| 2.58 | 2.66 | 2.46 | 2.64 | +3.13% | |
| 2.59 | 2.71 | 2.55 | 2.56 | +0.79% | |
| 2.51 | 2.62 | 2.46 | 2.54 | -1.55% | |
| 2.56 | 2.60 | 2.43 | 2.58 | +1.98% | |
| 2.44 | 2.54 | 2.40 | 2.53 | +5.42% | |
| 2.30 | 2.43 | 2.28 | 2.40 | +3.00% | |
| 2.26 | 2.37 | 2.20 | 2.33 | +2.64% | |
| 2.28 | 2.36 | 2.25 | 2.27 | +0.89% | |
| 2.22 | 2.28 | 2.19 | 2.25 | +1.35% | |
| 2.32 | 2.38 | 2.20 | 2.22 | -3.48% | |
| 2.21 | 2.32 | 2.20 | 2.30 | +4.07% | |
| 2.35 | 2.37 | 2.20 | 2.21 | -7.14% | |
| 2.45 | 2.46 | 2.28 | 2.38 | -5.18% | |
| 2.50 | 2.55 | 2.45 | 2.51 | +2.03% | |
| 2.61 | 2.61 | 2.42 | 2.46 | -3.91% | |
| 2.71 | 2.80 | 2.55 | 2.56 | -7.25% | |
| 2.73 | 2.88 | 2.68 | 2.76 | +0.73% | |
| 2.63 | 2.75 | 2.62 | 2.74 | +3.79% | |
| 2.72 | 2.80 | 2.64 | 2.64 | -2.22% | |
| 2.83 | 2.89 | 2.68 | 2.70 | -5.26% | |
| 2.95 | 2.99 | 2.85 | 2.85 | -3.72% | |
| 2.97 | 3.13 | 2.95 | 2.96 | +0.34% | |
| 2.96 | 3.04 | 2.85 | 2.95 | -1.67% | |
| 3.14 | 3.16 | 2.95 | 3.00 | -4.15% | |
| 3.47 | 3.47 | 2.91 | 3.13 | -9.54% | |
| 3.49 | 3.59 | 3.44 | 3.46 | -0.29% | |
| 3.43 | 3.49 | 3.33 | 3.47 | 0.00% | |
| 3.77 | 3.82 | 3.45 | 3.47 | -7.22% | |
| 3.81 | 3.84 | 3.68 | 3.74 | -2.86% | |
| 4.12 | 4.35 | 3.85 | 3.85 | -4.23% | |
| 3.99 | 4.18 | 3.96 | 4.02 | +0.50% | |
| 4.20 | 4.27 | 3.93 | 4.00 | -6.76% | |
| 4.46 | 4.54 | 4.08 | 4.29 | -2.72% | |
| 4.28 | 4.49 | 4.01 | 4.41 | +3.04% | |
| 4.91 | 5.07 | 4.00 | 4.28 | -12.11% | |
| 5.29 | 5.74 | 4.80 | 4.87 | -4.88% | |
| 5.26 | 5.63 | 4.95 | 5.12 | -7.08% | |
| 6.18 | 7.75 | 5.45 | 5.51 | -7.71% | |
| 6.43 | 6.59 | 5.77 | 5.97 | +8.94% | |
| 3.84 | 6.90 | 3.84 | 5.48 | +39.09% | |
| 3.87 | 4.04 | 3.77 | 3.94 | +2.60% | |
| 3.79 | 4.12 | 3.75 | 3.84 | +4.92% | |
| 3.82 | 3.89 | 3.65 | 3.66 | -5.67% | |
| 3.73 | 3.96 | 3.61 | 3.88 | +2.92% | |
| 3.81 | 3.97 | 3.72 | 3.77 | -4.07% | |
| 4.03 | 4.27 | 3.88 | 3.93 | -2.96% | |
| 3.91 | 4.12 | 3.85 | 4.05 | +5.74% | |
| 4.11 | 4.16 | 3.83 | 3.83 | -7.26% | |
| 4.10 | 4.36 | 4.03 | 4.13 | +0.73% | |
| 4.43 | 4.45 | 3.99 | 4.10 | -7.45% | |
| 4.18 | 4.84 | 4.09 | 4.43 | +5.98% | |
| 4.12 | 4.44 | 4.09 | 4.18 | +1.46% | |
| 4.20 | 4.25 | 4.00 | 4.12 | -3.51% | |
| 3.82 | 4.37 | 3.82 | 4.27 | +8.10% | |
| 3.82 | 4.02 | 3.69 | 3.95 | +3.13% | |
| 3.92 | 4.03 | 3.72 | 3.83 | -0.26% | |
| 4.18 | 4.20 | 3.82 | 3.84 | -7.69% | |
| 3.99 | 4.16 | 3.80 | 4.16 | +4.26% | |
| 4.01 | 4.20 | 3.86 | 3.99 | -0.50% | |
| 4.04 | 4.12 | 3.93 | 4.01 | -0.25% | |
| 4.14 | 4.31 | 4.02 | 4.02 | -8.84% | |
| 4.33 | 4.85 | 4.23 | 4.41 | -2.22% | |
| 4.69 | 4.81 | 4.41 | 4.51 | -2.59% | |
| 5.14 | 5.17 | 4.62 | 4.63 | -9.92% | |
| 5.38 | 5.43 | 5.02 | 5.14 | -3.75% | |
| 5.61 | 6.09 | 5.30 | 5.34 | -4.64% | |
| 6.09 | 6.10 | 5.59 | 5.60 | -9.97% | |
| 6.05 | 6.25 | 5.82 | 6.22 | +2.30% | |
| 5.53 | 6.08 | 5.53 | 6.08 | +8.19% | |
| 5.79 | 5.95 | 5.50 | 5.62 | -4.10% | |
| 6.29 | 6.36 | 5.83 | 5.86 | -9.29% | |
| 6.36 | 6.68 | 6.21 | 6.46 | -0.62% | |
| 6.19 | 6.55 | 6.04 | 6.50 | -3.56% | |
| 6.90 | 6.96 | 6.50 | 6.74 | -3.16% | |
| 6.70 | 7.48 | 6.66 | 6.96 | +3.88% | |
| 6.95 | 7.14 | 6.55 | 6.70 | -4.56% | |
| 7.87 | 8.48 | 7.02 | 7.02 | -12.36% | |
| 8.16 | 8.42 | 7.68 | 8.01 | -4.98% | |
| 8.49 | 9.25 | 7.55 | 8.43 | -0.82% | |
| 11.20 | 11.49 | 8.50 | 8.50 | -22.87% | |
| 11.20 | 12.50 | 10.79 | 11.02 | +2.04% | |
| 12.53 | 13.48 | 10.56 | 10.80 | -1.01% | |
| 14.40 | 14.44 | 10.85 | 10.91 | -35.79% | |
| 6.82 | 24.31 | 6.11 | 16.99 | +582.33% | |
| 2.50 | 2.60 | 2.39 | 2.49 | -1.58% | |
| 2.39 | 2.59 | 2.35 | 2.53 | +5.86% | |
| 2.51 | 2.51 | 2.30 | 2.39 | -6.27% | |
| 2.47 | 2.55 | 2.43 | 2.55 | +1.59% | |
| 2.59 | 2.66 | 2.43 | 2.51 | -0.40% | |
| 2.54 | 2.68 | 2.41 | 2.52 | -2.70% | |
| 2.52 | 2.83 | 2.48 | 2.59 | -2.63% | |
| 2.45 | 2.71 | 2.43 | 2.66 | +1.53% | |
| 2.78 | 2.92 | 2.58 | 2.62 | -12.96% | |
| 3.19 | 3.46 | 2.15 | 3.01 | +1.01% | |
| 3.12 | 3.16 | 2.98 | 2.98 | -6.29% | |
| 3.40 | 3.43 | 3.18 | 3.18 | -8.36% | |
| 3.54 | 3.59 | 3.43 | 3.47 | -2.80% | |
| 3.40 | 3.57 | 3.31 | 3.57 | +6.89% | |
| 3.19 | 3.37 | 3.18 | 3.34 | +4.05% | |
| 3.18 | 3.33 | 3.13 | 3.21 | +2.56% | |
| 3.15 | 3.20 | 3.05 | 3.13 | -1.88% | |
| 3.09 | 3.26 | 2.99 | 3.19 | +1.92% | |
| 3.25 | 3.25 | 3.02 | 3.13 | -3.99% | |
| 3.14 | 3.39 | 3.14 | 3.26 | +4.82% | |
| 3.11 | 3.20 | 3.10 | 3.11 | +0.65% | |
| 3.09 | 3.23 | 3.05 | 3.09 | +0.98% | |
| 3.25 | 3.25 | 2.95 | 3.06 | -4.97% | |
| 3.80 | 3.80 | 3.20 | 3.22 | -11.29% | |
| 3.15 | 3.93 | 3.11 | 3.63 | +16.72% | |
| 2.44 | 3.26 | 2.40 | 3.11 | +25.40% | |
| 2.60 | 2.60 | 2.44 | 2.48 | -4.98% | |
| 2.75 | 2.77 | 2.60 | 2.61 | -6.45% | |
| 2.73 | 2.88 | 2.68 | 2.79 | +1.09% | |
| 2.80 | 2.92 | 2.63 | 2.76 | -3.16% | |
| 2.77 | 2.97 | 2.76 | 2.85 | +0.35% | |
| 2.97 | 2.98 | 2.77 | 2.84 | -4.70% | |
| 2.79 | 3.01 | 2.79 | 2.98 | +5.67% | |
| 2.77 | 2.84 | 2.64 | 2.82 | +3.68% | |
| 2.92 | 2.97 | 2.65 | 2.72 | -6.53% | |
| 3.18 | 3.18 | 2.80 | 2.91 | -7.62% | |
| 3.09 | 3.36 | 3.02 | 3.15 | +1.29% | |
| 3.05 | 3.21 | 2.96 | 3.11 | +1.97% | |
| 3.03 | 3.20 | 3.03 | 3.05 | -0.33% | |
| 2.99 | 3.12 | 2.90 | 3.06 | +2.00% | |
| 3.00 | 3.05 | 2.96 | 3.00 | -1.64% | |
| 3.17 | 3.21 | 2.97 | 3.05 | -3.48% | |
| 3.37 | 3.37 | 3.12 | 3.16 | -5.39% | |
| 3.39 | 3.51 | 3.33 | 3.34 | +0.30% | |
| 3.53 | 3.54 | 3.31 | 3.33 | -5.13% | |
| 3.51 | 3.62 | 3.42 | 3.51 | +0.14% | |
| 3.48 | 3.56 | 3.18 | 3.51 | -1.27% | |
| 3.61 | 3.68 | 3.28 | 3.55 | -0.28% | |
| 3.85 | 3.91 | 3.52 | 3.56 | -7.53% | |
| 3.92 | 3.99 | 3.83 | 3.85 | -1.53% | |
| 3.95 | 4.07 | 3.87 | 3.91 | -1.76% | |
| 3.98 | 4.19 | 3.92 | 3.98 | +0.25% | |
| 3.94 | 4.15 | 3.90 | 3.97 | +1.28% | |
| 4.03 | 4.09 | 3.87 | 3.92 | -2.49% | |
| 4.16 | 4.18 | 4.01 | 4.02 | -2.90% | |
| 4.33 | 4.36 | 4.07 | 4.14 | -3.72% | |
| 4.11 | 4.44 | 4.11 | 4.30 | +5.13% | |
| 4.00 | 4.20 | 3.94 | 4.09 | +2.25% | |
| 3.97 | 4.07 | 3.83 | 4.00 | -1.48% | |
| 4.18 | 4.20 | 4.02 | 4.06 | -2.87% | |
| 4.12 | 4.27 | 4.06 | 4.18 | +2.20% | |
| 4.32 | 4.32 | 4.05 | 4.09 | -4.66% | |
| 4.44 | 4.51 | 4.24 | 4.29 | -3.38% | |
| 4.35 | 4.61 | 4.30 | 4.44 | +1.60% | |
| 4.46 | 4.52 | 4.35 | 4.37 | -1.35% | |
| 4.43 | 4.66 | 4.41 | 4.43 | -0.23% | |
| 4.43 | 4.53 | 4.25 | 4.44 | +1.37% | |
| 4.45 | 4.59 | 4.34 | 4.38 | -0.68% | |
| 4.11 | 4.44 | 4.11 | 4.41 | +7.04% | |
| 4.12 | 4.22 | 4.06 | 4.12 | +0.49% | |
| 4.08 | 4.13 | 3.96 | 4.10 | +0.74% | |
| 3.97 | 4.30 | 3.96 | 4.07 | +1.50% | |
| 3.98 | 4.08 | 3.96 | 4.01 | -0.99% | |
| 4.06 | 4.23 | 4.00 | 4.05 | -0.49% | |
| 4.03 | 4.10 | 4.02 | 4.07 | +0.74% | |
| 4.03 | 4.06 | 3.86 | 4.04 | 0.00% | |
| 3.99 | 4.25 | 3.99 | 4.04 | +1.76% | |
| 4.13 | 4.19 | 3.96 | 3.97 | -2.22% | |
| 4.16 | 4.20 | 4.00 | 4.06 | -0.25% | |
| 4.33 | 4.36 | 4.07 | 4.07 | -4.01% | |
| 4.23 | 4.37 | 4.20 | 4.24 | -0.24% | |
| 4.64 | 4.69 | 4.17 | 4.25 | -6.80% | |
| 4.58 | 4.76 | 4.52 | 4.56 | -0.65% | |
| 4.76 | 4.89 | 4.54 | 4.59 | -2.75% | |
| 5.01 | 5.01 | 4.70 | 4.72 | -5.03% | |
| 4.92 | 5.04 | 4.84 | 4.97 | +1.02% | |
| 5.13 | 5.13 | 4.85 | 4.92 | -1.60% | |
| 5.08 | 5.15 | 4.95 | 5.00 | -0.60% | |
| 4.97 | 5.39 | 4.96 | 5.03 | +0.80% | |
| 5.10 | 5.40 | 4.96 | 4.99 | -0.60% | |
| 5.09 | 5.09 | 4.76 | 5.02 | -1.38% | |
| 5.04 | 5.20 | 5.00 | 5.09 | +0.59% | |
| 5.01 | 5.20 | 4.93 | 5.06 | +1.20% | |
| 5.05 | 5.27 | 4.90 | 5.00 | -0.60% | |
| 4.83 | 5.28 | 4.83 | 5.03 | +3.93% | |
| 4.57 | 4.84 | 4.51 | 4.84 | +7.56% | |
| 4.49 | 4.81 | 4.46 | 4.50 | +2.74% | |
| 4.53 | 4.73 | 4.38 | 4.38 | -0.11% | |
| 4.81 | 4.83 | 4.38 | 4.39 | -7.88% | |
| 4.78 | 5.06 | 4.53 | 4.76 | -2.66% | |
| 5.06 | 5.53 | 4.82 | 4.89 | -3.17% | |
| 5.46 | 5.53 | 5.00 | 5.05 | -8.84% | |
| 6.06 | 6.06 | 5.39 | 5.54 | -6.42% | |
| 5.95 | 6.22 | 5.81 | 5.92 | -0.50% | |
| 6.08 | 6.25 | 5.92 | 5.95 | -0.67% | |
| 6.00 | 6.30 | 5.90 | 5.99 | -0.17% | |
| 6.74 | 7.47 | 5.91 | 6.00 | -21.16% | |
| 8.30 | 8.30 | 7.58 | 7.61 | -8.20% | |
| 8.19 | 8.33 | 7.89 | 8.29 | +1.84% | |
| 8.23 | 8.50 | 8.02 | 8.14 | -5.35% | |
| 9.00 | 9.00 | 8.46 | 8.60 | -4.44% | |
| 9.07 | 9.20 | 8.52 | 9.00 | +7.27% | |
| 7.50 | 9.08 | 7.50 | 8.39 | +12.62% | |
| 7.10 | 7.90 | 6.89 | 7.45 | +4.20% | |
| 6.65 | 7.50 | 6.56 | 7.15 | +7.20% | |
| 6.79 | 6.93 | 6.59 | 6.67 | -1.62% | |
| 7.13 | 7.20 | 6.76 | 6.78 | -3.83% | |
| 6.57 | 7.09 | 6.57 | 7.05 | +4.14% | |
| 6.86 | 6.86 | 6.45 | 6.77 | -0.88% | |
| 7.10 | 7.11 | 6.64 | 6.83 | -3.80% | |
| 7.00 | 7.62 | 6.95 | 7.10 | +2.90% | |
| 6.37 | 6.91 | 6.20 | 6.90 | +10.22% | |
| 6.23 | 6.46 | 6.19 | 6.26 | -0.95% | |
| 6.56 | 6.62 | 5.94 | 6.32 | -2.77% | |
| 6.19 | 6.57 | 6.15 | 6.50 | +5.01% | |
| 6.07 | 6.29 | 5.91 | 6.19 | +4.92% | |
| 6.26 | 6.32 | 5.85 | 5.90 | -5.75% | |
| 6.36 | 6.48 | 6.17 | 6.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BIRD chart for longer ranges.