Smartbird, Inc. Class A BIRD
NASDAQ · United States · Technology Services
$3.49+0.88 (+33.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.49 | +33.72% | $2.57 | $3.60 | $2.51 | 4.15M |
| 2026-09-30 | $2.61 | +11.54% | $2.34 | $2.64 | $2.33 | 791.20K |
| 2026-09-29 | $2.34 | +0.43% | $2.33 | $2.37 | $2.30 | 114.50K |
| 2026-09-28 | $2.33 | +0.43% | $2.32 | $2.38 | $2.29 | 204.10K |
| 2026-09-25 | $2.32 | -2.52% | $2.38 | $2.38 | $2.30 | 244.80K |
| 2026-09-24 | $2.38 | +0.42% | $2.33 | $2.44 | $2.33 | 342.70K |
| 2026-09-23 | $2.37 | +0.42% | $2.38 | $2.40 | $2.34 | 158.50K |
| 2026-09-22 | $2.36 | -0.42% | $2.40 | $2.42 | $2.35 | 147.10K |
| 2026-09-21 | $2.37 | +3.04% | $2.30 | $2.41 | $2.29 | 237.60K |
| 2026-09-18 | $2.30 | -5.74% | $2.40 | $2.44 | $2.24 | 736.20K |
| 2026-09-17 | $2.44 | +2.95% | $2.43 | $2.47 | $2.40 | 164.20K |
| 2026-09-16 | $2.37 | +0.64% | $2.43 | $2.43 | $2.32 | 198.30K |
| 2026-09-15 | $2.36 | -6.18% | $2.52 | $2.52 | $2.35 | 218.90K |
| 2026-09-14 | $2.51 | +2.87% | $2.45 | $2.55 | $2.44 | 181.00K |
| 2026-09-11 | $2.44 | +0.41% | $2.43 | $2.53 | $2.42 | 127.10K |
| 2026-09-10 | $2.43 | -1.22% | $2.42 | $2.50 | $2.41 | 175.80K |
| 2026-09-09 | $2.46 | -1.60% | $2.50 | $2.55 | $2.45 | 109.50K |
| 2026-09-08 | $2.50 | -0.79% | $2.47 | $2.54 | $2.47 | 283.90K |
| 2026-09-04 | $2.52 | +2.44% | $2.49 | $2.57 | $2.38 | 378.40K |
| 2026-09-03 | $2.46 | +1.03% | $2.47 | $2.54 | $2.43 | 232.40K |
| 2026-09-02 | $2.43 | +3.62% | $2.33 | $2.51 | $2.33 | 466.20K |
| 2026-09-01 | $2.35 | -4.28% | $2.41 | $2.43 | $2.33 | 432.30K |
| 2026-08-31 | $2.45 | -3.35% | $2.50 | $2.56 | $2.45 | 288.50K |
| 2026-08-28 | $2.54 | -8.30% | $2.70 | $2.74 | $2.47 | 729.80K |
| 2026-08-27 | $2.77 | +16.39% | $2.41 | $3.14 | $2.36 | 7.04M |
| 2026-08-26 | $2.38 | +0.42% | $2.39 | $2.45 | $2.36 | 137.20K |
| 2026-08-25 | $2.37 | -1.66% | $2.46 | $2.46 | $2.35 | 218.50K |
| 2026-08-24 | $2.41 | -1.63% | $2.44 | $2.53 | $2.38 | 323.70K |
| 2026-08-21 | $2.45 | -0.81% | $2.25 | $2.48 | $2.24 | 522.50K |
| 2026-08-20 | $2.47 | +2.92% | $2.44 | $2.47 | $2.34 | 482.90K |
| 2026-08-19 | $2.40 | -0.41% | $2.41 | $2.50 | $2.38 | 260.90K |
| 2026-08-18 | $2.41 | -2.82% | $2.48 | $2.60 | $2.41 | 384.00K |
| 2026-08-17 | $2.48 | -2.75% | $2.56 | $2.61 | $2.46 | 282.80K |
| 2026-08-14 | $2.55 | -3.41% | $2.62 | $2.64 | $2.52 | 180.20K |
| 2026-08-13 | $2.64 | +3.13% | $2.58 | $2.65 | $2.45 | 377.30K |
| 2026-08-12 | $2.56 | +0.79% | $2.59 | $2.71 | $2.55 | 358.10K |
| 2026-08-11 | $2.54 | -1.55% | $2.51 | $2.62 | $2.46 | 339.10K |
| 2026-08-10 | $2.58 | +1.98% | $2.56 | $2.60 | $2.43 | 419.90K |
| 2026-08-07 | $2.53 | +5.42% | $2.44 | $2.54 | $2.40 | 418.00K |
| 2026-08-06 | $2.40 | +3.00% | $2.30 | $2.43 | $2.28 | 619.20K |
| 2026-08-05 | $2.33 | +2.64% | $2.26 | $2.37 | $2.20 | 279.40K |
| 2026-08-04 | $2.27 | +0.89% | $2.28 | $2.36 | $2.25 | 438.00K |
| 2026-08-03 | $2.25 | +1.35% | $2.22 | $2.28 | $2.19 | 237.10K |
| 2026-07-31 | $2.22 | -3.48% | $2.32 | $2.38 | $2.20 | 203.80K |
| 2026-07-30 | $2.30 | +4.07% | $2.21 | $2.32 | $2.20 | 274.00K |
| 2026-07-29 | $2.21 | -7.14% | $2.35 | $2.37 | $2.20 | 300.30K |
| 2026-07-28 | $2.38 | -5.18% | $2.45 | $2.46 | $2.28 | 396.60K |
| 2026-07-27 | $2.51 | +2.03% | $2.50 | $2.55 | $2.45 | 160.70K |
| 2026-07-24 | $2.46 | -3.91% | $2.61 | $2.61 | $2.42 | 213.20K |
| 2026-07-23 | $2.56 | -7.25% | $2.71 | $2.80 | $2.55 | 350.30K |
| 2026-07-22 | $2.76 | +0.73% | $2.73 | $2.88 | $2.68 | 421.30K |
| 2026-07-21 | $2.74 | +3.79% | $2.63 | $2.75 | $2.62 | 266.40K |
| 2026-07-20 | $2.64 | -2.22% | $2.72 | $2.80 | $2.64 | 304.70K |
| 2026-07-17 | $2.70 | -5.26% | $2.83 | $2.89 | $2.67 | 392.20K |
| 2026-07-16 | $2.85 | -3.72% | $2.95 | $2.99 | $2.85 | 260.90K |
| 2026-07-15 | $2.96 | +0.34% | $2.97 | $3.13 | $2.94 | 309.70K |
| 2026-07-14 | $2.95 | -1.67% | $2.96 | $3.04 | $2.85 | 301.30K |
| 2026-07-13 | $3.00 | -4.15% | $3.14 | $3.16 | $2.95 | 331.30K |
| 2026-07-10 | $3.13 | -9.54% | $3.47 | $3.47 | $2.91 | 671.30K |
| 2026-07-09 | $3.46 | -0.29% | $3.49 | $3.59 | $3.44 | 307.80K |
| 2026-07-08 | $3.47 | 0.00% | $3.43 | $3.49 | $3.33 | 247.50K |
| 2026-07-07 | $3.47 | -7.22% | $3.77 | $3.82 | $3.45 | 384.10K |
| 2026-07-06 | $3.74 | -2.86% | $3.81 | $3.84 | $3.68 | 436.40K |
| 2026-07-02 | $3.85 | -4.23% | $4.12 | $4.35 | $3.85 | 672.70K |
| 2026-07-01 | $4.02 | +0.50% | $3.99 | $4.18 | $3.96 | 428.40K |
| 2026-06-30 | $4.00 | -6.76% | $4.20 | $4.27 | $3.93 | 803.00K |
| 2026-06-29 | $4.29 | -2.72% | $4.46 | $4.54 | $4.08 | 729.10K |
| 2026-06-26 | $4.41 | +3.04% | $4.28 | $4.49 | $4.01 | 1.21M |
| 2026-06-25 | $4.28 | -12.11% | $4.91 | $5.07 | $4.00 | 1.53M |
| 2026-06-24 | $4.87 | -4.88% | $5.29 | $5.74 | $4.80 | 1.71M |
| 2026-06-23 | $5.12 | -7.08% | $5.26 | $5.63 | $4.95 | 1.64M |
| 2026-06-22 | $5.51 | -7.71% | $6.18 | $7.75 | $5.45 | 11.09M |
| 2026-06-18 | $5.97 | +8.94% | $6.43 | $6.59 | $5.77 | 13.52M |
| 2026-06-17 | $5.48 | +39.09% | $3.84 | $6.90 | $3.84 | 47.78M |
| 2026-06-16 | $3.94 | +2.60% | $3.87 | $4.04 | $3.77 | 366.20K |
| 2026-06-15 | $3.84 | +4.92% | $3.79 | $4.11 | $3.75 | 332.00K |
| 2026-06-12 | $3.66 | -5.67% | $3.82 | $3.88 | $3.65 | 195.60K |
| 2026-06-11 | $3.88 | +2.92% | $3.73 | $3.96 | $3.61 | 226.30K |
| 2026-06-10 | $3.77 | -4.07% | $3.81 | $3.97 | $3.72 | 166.20K |
| 2026-06-09 | $3.93 | -2.96% | $4.03 | $4.27 | $3.88 | 302.70K |
| 2026-06-08 | $4.05 | +5.74% | $3.91 | $4.12 | $3.85 | 199.50K |
| 2026-06-05 | $3.83 | -7.26% | $4.11 | $4.16 | $3.83 | 260.90K |
| 2026-06-04 | $4.13 | +0.73% | $4.10 | $4.36 | $4.03 | 200.50K |
| 2026-06-03 | $4.10 | -7.45% | $4.43 | $4.45 | $3.98 | 396.10K |
| 2026-06-02 | $4.43 | +5.98% | $4.18 | $4.84 | $4.09 | 717.00K |
| 2026-06-01 | $4.18 | +1.46% | $4.12 | $4.44 | $4.09 | 343.80K |
| 2026-05-29 | $4.12 | -3.51% | $4.20 | $4.25 | $4.00 | 306.70K |
| 2026-05-28 | $4.27 | +8.10% | $3.82 | $4.37 | $3.82 | 727.60K |
| 2026-05-27 | $3.95 | +3.13% | $3.82 | $4.02 | $3.69 | 455.30K |
| 2026-05-26 | $3.83 | -0.26% | $3.92 | $4.03 | $3.72 | 588.10K |