MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
BIRD — Smartbird, Inc. Class A Common Stock
NasdaqSmartbird, Inc. Class A Common Stock
$3.49
+0.88(+33.72%)
- O
- 2.57
- H
- 3.60
- L
- 2.51
- V
- 4.07M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.49
Period Return-23.8%
Period High$24.31
Period Low$2.15
Avg Daily Volume1.40M
Total Trading Days365
BIRD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.57 | $3.60 | $2.51 | $3.49 | +$0.88 | +33.72% | 4,065,350 | $3.25 | $2.51 $3.60 |
| Sep 30, 2026 | $2.34 | $2.64 | $2.33 | $2.61 | +$0.27 | +11.54% | 794,784 | $2.53 | $2.33 $2.64 |
| Sep 29, 2026 | $2.33 | $2.37 | $2.30 | $2.34 | +$0.01 | +0.43% | 114,945 | $2.33 | $2.30 $2.37 |
| Sep 28, 2026 | $2.32 | $2.38 | $2.29 | $2.33 | +$0.01 | +0.43% | 204,395 | $2.34 | $2.29 $2.38 |
| Sep 25, 2026 | $2.38 | $2.38 | $2.30 | $2.32 | $-0.06 | -2.52% | 245,968 | $2.33 | $2.30 $2.38 |
| Sep 24, 2026 | $2.33 | $2.44 | $2.33 | $2.38 | +$0.01 | +0.42% | 347,773 | $2.38 | $2.33 $2.44 |
| Sep 23, 2026 | $2.38 | $2.40 | $2.34 | $2.37 | +$0.01 | +0.42% | 158,586 | $2.37 | $2.34 $2.40 |
| Sep 22, 2026 | $2.40 | $2.42 | $2.35 | $2.36 | $-0.01 | -0.42% | 147,613 | $2.38 | $2.35 $2.42 |
| Sep 21, 2026 | $2.30 | $2.42 | $2.29 | $2.37 | +$0.07 | +3.04% | 245,701 | $2.36 | $2.29 $2.42 |
| Sep 18, 2026 | $2.40 | $2.44 | $2.24 | $2.30 | $-0.14 | -5.74% | 741,101 | $2.30 | $2.24 $2.44 |
| Sep 17, 2026 | $2.43 | $2.47 | $2.40 | $2.44 | +$0.07 | +2.95% | 164,254 | $2.44 | $2.40 $2.47 |
| Sep 16, 2026 | $2.43 | $2.43 | $2.32 | $2.37 | +$0.02 | +0.64% | 198,371 | $2.37 | $2.32 $2.43 |
| Sep 15, 2026 | $2.52 | $2.52 | $2.35 | $2.36 | $-0.16 | -6.18% | 217,616 | $2.41 | $2.35 $2.52 |
| Sep 14, 2026 | $2.45 | $2.55 | $2.44 | $2.51 | +$0.07 | +2.87% | 180,967 | $2.51 | $2.44 $2.55 |
| Sep 11, 2026 | $2.43 | $2.53 | $2.42 | $2.44 | +$0.01 | +0.41% | 127,282 | $2.48 | $2.42 $2.53 |
| Sep 10, 2026 | $2.42 | $2.50 | $2.42 | $2.43 | $-0.03 | -1.22% | 176,190 | $2.44 | $2.42 $2.50 |
| Sep 9, 2026 | $2.50 | $2.55 | $2.45 | $2.46 | $-0.04 | -1.60% | 109,830 | $2.49 | $2.45 $2.55 |
| Sep 8, 2026 | $2.47 | $2.54 | $2.47 | $2.50 | $-0.02 | -0.79% | 288,927 | $2.50 | $2.47 $2.54 |
| Sep 4, 2026 | $2.49 | $2.57 | $2.38 | $2.52 | +$0.06 | +2.44% | 378,838 | $2.50 | $2.38 $2.57 |
| Sep 3, 2026 | $2.47 | $2.54 | $2.43 | $2.46 | +$0.03 | +1.03% | 237,198 | $2.48 | $2.43 $2.54 |
| Sep 2, 2026 | $2.33 | $2.51 | $2.33 | $2.44 | +$0.09 | +3.62% | 463,962 | $2.45 | $2.33 $2.51 |
| Sep 1, 2026 | $2.41 | $2.43 | $2.33 | $2.35 | $-0.11 | -4.28% | 433,676 | $2.36 | $2.33 $2.43 |
| Aug 31, 2026 | $2.50 | $2.56 | $2.45 | $2.46 | $-0.09 | -3.35% | 290,206 | $2.48 | $2.45 $2.56 |
| Aug 28, 2026 | $2.70 | $2.74 | $2.47 | $2.54 | $-0.23 | -8.30% | 731,411 | $2.57 | $2.47 $2.74 |
| Aug 27, 2026 | $2.41 | $3.14 | $2.36 | $2.77 | +$0.39 | +16.39% | 7,042,128 | $2.76 | $2.36 $3.14 |
| Aug 26, 2026 | $2.39 | $2.45 | $2.36 | $2.38 | +$0.01 | +0.42% | 137,203 | $2.41 | $2.36 $2.45 |
| Aug 25, 2026 | $2.46 | $2.46 | $2.35 | $2.37 | $-0.04 | -1.66% | 218,700 | $2.40 | $2.35 $2.46 |
| Aug 24, 2026 | $2.44 | $2.53 | $2.38 | $2.41 | $-0.04 | -1.63% | 323,742 | $2.46 | $2.38 $2.53 |
| Aug 21, 2026 | $2.25 | $2.48 | $2.24 | $2.45 | $-0.02 | -0.81% | 529,931 | $2.35 | $2.24 $2.48 |
| Aug 20, 2026 | $2.44 | $2.48 | $2.34 | $2.47 | +$0.07 | +2.92% | 481,842 | $2.41 | $2.34 $2.48 |