Smartbird, Inc. - Class A Common Stock (BIRD)

2.4700
+0.1200 (5.11%)
NASDAQ· Last Trade: Sep 2nd, 11:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Smartbird, Inc. - Class A Common Stock (BIRD)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20262.412.432.332.35433,3462.35
8/31/20262.502.562.452.46290,0962.46
8/28/20262.702.742.472.54731,4122.54
8/27/20262.413.142.352.777,026,2612.77
8/26/20262.392.452.362.38137,1992.38
8/25/20262.462.462.352.37218,5582.37
8/24/20262.442.532.382.41323,7342.41
8/21/20262.252.482.242.45529,9312.45
8/20/20262.442.482.342.47482,9152.16
8/19/20262.412.502.382.40260,8952.10
8/18/20262.482.602.412.41384,0762.11
8/17/20262.562.612.462.48282,7372.17
8/14/20262.622.642.522.55180,2012.23
8/13/20262.582.652.462.64377,5422.31
8/12/20262.592.712.552.56358,1082.24
8/11/20262.512.622.462.54339,3652.22
8/10/20262.562.602.432.58419,9662.26
8/07/20262.442.542.402.53418,2222.21
8/06/20262.302.432.282.40619,0622.10
8/05/20262.262.372.202.33276,8892.04
8/04/20262.282.362.252.27436,6321.99
8/03/20262.222.282.192.25237,0961.97
7/31/20262.322.382.202.22204,2101.94
7/30/20262.212.322.202.30274,1712.01
7/29/20262.352.372.202.21303,5641.93
7/28/20262.452.462.282.38398,1662.08
7/27/20262.502.552.452.51162,8772.19
7/24/20262.612.612.422.46213,3992.15
7/23/20262.712.802.552.56350,2352.24
7/22/20262.732.882.682.76421,0462.41
7/21/20262.632.752.622.74266,0962.40
7/20/20262.722.802.642.64304,7562.31
7/17/20262.832.892.672.70392,1572.36
7/16/20262.952.992.852.85260,5662.49
7/15/20262.973.132.942.96309,4592.59
7/14/20262.963.042.852.95301,2942.58
7/13/20263.143.162.953.00326,7572.62
7/10/20263.473.472.913.13671,3022.74
7/09/20263.493.593.443.46307,8863.03
7/08/20263.433.493.333.47247,4733.03
7/07/20263.773.823.453.47383,8433.03
7/06/20263.813.843.683.74432,1773.27
7/02/20264.124.353.853.85676,6483.37
7/01/20263.994.183.964.02427,9533.52
6/30/20264.204.273.934.00802,8773.50
6/29/20264.464.544.084.29727,6453.75
6/26/20264.284.494.014.411,214,7493.86
6/25/20264.915.074.004.281,532,9673.74
6/24/20265.295.744.804.871,694,7494.26
6/23/20265.265.634.955.121,633,0284.48
6/22/20266.187.755.455.5111,086,2674.82
6/18/20266.436.595.775.9713,521,4555.22
6/17/20263.846.903.845.4847,676,4924.79
6/16/20263.874.043.773.94363,4733.45
6/15/20263.794.123.753.84332,6143.36
6/12/20263.823.883.653.66196,0953.20
6/11/20263.733.963.613.88225,1843.39
6/10/20263.813.973.723.77164,8463.30
6/09/20264.104.273.883.93302,8413.44
6/08/20263.914.123.854.05199,3423.54
6/05/20264.114.163.833.83260,9223.35
6/04/20264.104.364.034.13200,2443.61
6/03/20264.434.453.984.10394,6473.59
6/02/20264.184.844.094.43716,4513.87