Dark

BIRD
Smartbird, Inc. Class A Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 3:12:20 PM EDT

3.50USD+34.100%(+0.89)3,445,573

3.48Bid 3.51Ask 0.03Spread

Pre-market

Oct 1, 2026 8:37:30 AM EDT

2.56USD-1.893%(-0.05)2,170

After-hours

Sep 30, 2026 4:47:30 PM EDT

2.58USD-1.901%(-0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.5800	3.600000	2.5200	3.5000	+34.100%	3,445,573	0.000%
2026-09-30	2.3400	2.639900	2.3300	2.6100	+11.538%	794,784	+34.100%
2026-09-29	2.3300	2.370000	2.3000	2.3400	+0.429%	114,945	+49.573%
2026-09-28	2.3200	2.380000	2.2900	2.3300	+0.431%	204,395	+50.215%
2026-09-25	2.3800	2.380000	2.3000	2.3200	-2.521%	245,968	+50.862%
2026-09-24	2.3300	2.440000	2.3300	2.3800	+0.422%	347,773	+47.059%
2026-09-23	2.3800	2.400000	2.3400	2.3700	+0.424%	158,586	+47.679%
2026-09-22	2.4000	2.420000	2.3500	2.3600	-0.422%	147,613	+48.305%
2026-09-21	2.3000	2.415000	2.2900	2.3700	+3.043%	245,701	+47.679%
2026-09-18	2.4000	2.440000	2.2400	2.3000	-5.738%	741,101	+52.174%
2026-09-17	2.4300	2.470000	2.4001	2.4400	+2.954%	164,254	+43.443%
2026-09-16	2.4300	2.430000	2.3200	2.3700	+0.637%	198,371	+47.679%
2026-09-15	2.5200	2.520000	2.3500	2.3550	-6.175%	219,248	+48.620%
2026-09-14	2.4500	2.550000	2.4400	2.5100	+2.869%	181,072	+39.442%
2026-09-11	2.4300	2.529900	2.4200	2.4400	+0.412%	127,282	+43.443%
2026-09-10	2.4200	2.499900	2.4150	2.4300	-1.220%	176,190	+44.033%
2026-09-09	2.5000	2.550000	2.4500	2.4600	-1.600%	109,830	+42.276%
2026-09-08	2.4700	2.540000	2.4700	2.5000	-0.794%	288,927	+40.000%
2026-09-04	2.4900	2.570000	2.3803	2.5200	+2.439%	378,838	+38.889%
2026-09-03	2.4700	2.540000	2.4300	2.4600	+1.027%	237,198	+42.276%
2026-09-02	2.3300	2.510000	2.3300	2.4350	+3.617%	466,381	+43.737%
2026-09-01	2.4100	2.430400	2.3300	2.3500	-4.277%	433,676	+48.936%
2026-08-31	2.5000	2.560000	2.4500	2.4550	-3.346%	290,206	+42.566%
2026-08-28	2.7000	2.740000	2.4710	2.5400	-8.303%	731,411	+37.795%
2026-08-27	2.4100	3.140000	2.3550	2.7700	+16.387%	7,042,128	+26.354%
2026-08-26	2.3900	2.450000	2.3600	2.3800	+0.422%	137,203	+47.059%
2026-08-25	2.4600	2.460000	2.3500	2.3700	-1.660%	218,700	+47.679%
2026-08-24	2.4400	2.530000	2.3800	2.4100	-1.633%	323,742	+45.228%
2026-08-21	2.2500	2.480000	2.2400	2.4500	-0.810%	529,931	+42.857%
2026-08-20	2.4400	2.475000	2.3416	2.4700	+2.917%	482,950	+41.700%
2026-08-19	2.4100	2.500000	2.3800	2.4000	-0.415%	260,901	+45.833%
2026-08-18	2.4800	2.600000	2.4100	2.4100	-2.823%	384,084	+45.228%
2026-08-17	2.5600	2.610000	2.4600	2.4800	-2.745%	282,767	+41.129%
2026-08-14	2.6200	2.640000	2.5200	2.5500	-3.409%	180,201	+37.255%
2026-08-13	2.5800	2.655000	2.4550	2.6400	+3.125%	377,540	+32.576%
2026-08-12	2.5900	2.710000	2.5500	2.5600	+0.787%	358,108	+36.719%
2026-08-11	2.5100	2.620000	2.4600	2.5400	-1.550%	339,543	+37.795%
2026-08-10	2.5600	2.600000	2.4300	2.5800	+1.976%	420,020	+35.659%
2026-08-07	2.4400	2.540000	2.4000	2.5300	+5.417%	418,222	+38.340%
2026-08-06	2.3000	2.430000	2.2800	2.4000	+3.004%	619,151	+45.833%
2026-08-05	2.2600	2.365000	2.2000	2.3300	+2.643%	279,445	+50.215%
2026-08-04	2.2800	2.360000	2.2500	2.2700	+0.889%	437,963	+54.185%
2026-08-03	2.2200	2.280000	2.1900	2.2500	+1.351%	237,117	+55.556%
2026-07-31	2.3200	2.379900	2.2000	2.2200	-3.478%	204,210	+57.658%
2026-07-30	2.2100	2.320000	2.2000	2.3000	+4.072%	274,376	+52.174%
2026-07-29	2.3500	2.370000	2.2000	2.2100	-7.143%	303,567	+58.371%
2026-07-28	2.4500	2.460000	2.2800	2.3800	-5.179%	398,371	+47.059%
2026-07-27	2.5000	2.550100	2.4500	2.5100	+2.033%	163,127	+39.442%
2026-07-24	2.6100	2.610000	2.4200	2.4600	-3.906%	213,399	+42.276%
2026-07-23	2.7100	2.800000	2.5500	2.5600	-7.246%	350,258	+36.719%
2026-07-22	2.7300	2.880000	2.6800	2.7600	+0.730%	421,274	+26.812%
2026-07-21	2.6300	2.750000	2.6200	2.7400	+3.788%	266,370	+27.737%
2026-07-20	2.7200	2.800000	2.6400	2.6400	-2.222%	304,780	+32.576%
2026-07-17	2.8300	2.886300	2.6750	2.7000	-5.263%	392,157	+29.630%
2026-07-16	2.9500	2.990000	2.8500	2.8500	-3.716%	260,865	+22.807%
2026-07-15	2.9700	3.130000	2.9450	2.9600	+0.339%	309,724	+18.243%
2026-07-14	2.9600	3.040000	2.8500	2.9500	-1.667%	281,351	+18.644%
2026-07-13	3.1400	3.160000	2.9531	3.0000	-4.153%	331,321	+16.667%
2026-07-10	3.4700	3.470000	2.9100	3.1300	-9.538%	671,302	+11.821%
2026-07-09	3.4900	3.590000	3.4400	3.4600	-0.288%	308,043	+1.156%
2026-07-08	3.4300	3.490000	3.3300	3.4700	0.000%	247,703	+0.865%
2026-07-07	3.7700	3.820000	3.4501	3.4700	-7.219%	384,067	+0.865%
2026-07-06	3.8100	3.840000	3.6800	3.7400	-2.857%	436,419	-6.417%
2026-07-02	4.1200	4.350000	3.8450	3.8500	-4.229%	676,648	-9.091%
2026-07-01	3.9900	4.180000	3.9600	4.0200	+0.500%	428,363	-12.935%
2026-06-30	4.2000	4.273000	3.9300	4.0000	-6.760%	803,018	-12.500%
2026-06-29	4.4600	4.540000	4.0800	4.2900	-2.721%	729,134	-18.415%
2026-06-26	4.2800	4.490000	4.0100	4.4100	+3.037%	1,214,746	-20.635%
2026-06-25	4.9100	5.069900	4.0000	4.2800	-12.115%	1,533,416	-18.224%
2026-06-24	5.2940	5.740000	4.8000	4.8700	-4.883%	1,712,205	-28.131%
2026-06-23	5.2600	5.630000	4.9500	5.1200	-7.078%	1,636,934	-31.641%
2026-06-22	6.1750	7.750000	5.4500	5.5100	-7.705%	11,091,819	-36.479%
2026-06-18	6.4300	6.590000	5.7700	5.9700	+8.942%	13,521,423	-41.374%
2026-06-17	3.8400	6.899900	3.8400	5.4800	+39.086%	47,781,450	-36.131%
2026-06-16	3.8700	4.040000	3.7700	3.9400	+2.604%	366,153	-11.168%
2026-06-15	3.7900	4.115000	3.7500	3.8400	+4.918%	332,623	-8.854%
2026-06-12	3.8200	3.885000	3.6500	3.6600	-5.670%	196,078	-4.372%
2026-06-11	3.7300	3.960000	3.6100	3.8800	+2.918%	226,338	-9.794%
2026-06-10	3.8100	3.970800	3.7200	3.7700	-4.071%	166,191	-7.162%
2026-06-09	4.0300	4.270000	3.8800	3.9300	-2.963%	302,842	-10.941%
2026-06-08	3.9100	4.120000	3.8500	4.0500	+5.744%	199,521	-13.580%
2026-06-05	4.1100	4.159900	3.8300	3.8300	-7.264%	260,922	-8.616%
2026-06-04	4.1000	4.360000	4.0300	4.1300	+0.732%	200,452	-15.254%
2026-06-03	4.4300	4.450000	3.9850	4.1000	-7.449%	396,069	-14.634%
2026-06-02	4.1800	4.840000	4.0900	4.4300	+5.981%	716,995	-20.993%
2026-06-01	4.1200	4.440000	4.0900	4.1800	+1.456%	343,805	-16.268%
2026-05-29	4.2000	4.250000	4.0000	4.1200	-3.513%	307,834	-15.049%
2026-05-28	3.8200	4.369900	3.8200	4.2700	+8.101%	727,648	-18.033%
2026-05-27	3.8200	4.020000	3.6900	3.9500	+3.133%	457,737	-11.392%
2026-05-26	3.9200	4.029900	3.7200	3.8300	-0.260%	588,525	-8.616%
2026-05-22	4.1800	4.199900	3.8150	3.8400	-7.692%	352,587	-8.854%
2026-05-21	3.9900	4.160000	3.8014	4.1600	+4.261%	489,041	-15.865%
2026-05-20	4.0100	4.200000	3.8600	3.9900	-0.499%	315,735	-12.281%
2026-05-19	4.0400	4.120000	3.9300	4.0100	-0.249%	448,204	-12.718%
2026-05-18	4.1400	4.310000	4.0200	4.0200	-8.844%	588,271	-12.935%
2026-05-15	4.3300	4.849900	4.2300	4.4100	-2.217%	514,695	-20.635%
2026-05-14	4.6900	4.810000	4.4050	4.5100	-2.592%	608,821	-22.395%
2026-05-13	5.1400	5.170000	4.6200	4.6300	-9.922%	498,481	-24.406%
2026-05-12	5.3800	5.430000	5.0201	5.1400	-3.745%	435,090	-31.907%
2026-05-11	5.6100	6.089900	5.3001	5.3400	-4.643%	491,639	-34.457%
2026-05-08	6.0900	6.100000	5.5900	5.6000	-9.968%	495,201	-37.500%
2026-05-07	6.0500	6.250000	5.8200	6.2200	+2.303%	478,898	-43.730%
2026-05-06	5.5300	6.080000	5.5300	6.0800	+8.185%	599,275	-42.434%
2026-05-05	5.7900	5.950000	5.5000	5.6200	-4.096%	508,450	-37.722%
2026-05-04	6.2900	6.360000	5.8320	5.8600	-9.288%	741,064	-40.273%
2026-05-01	6.3600	6.680000	6.2100	6.4600	-0.615%	519,289	-45.820%
2026-04-30	6.1900	6.550000	6.0400	6.5000	-3.561%	881,287	-46.154%
2026-04-29	6.9000	6.960000	6.5000	6.7400	-3.161%	684,483	-48.071%
2026-04-28	6.7000	7.480000	6.6601	6.9600	+3.881%	1,516,275	-49.713%
2026-04-27	6.9500	7.140000	6.5500	6.7000	-4.558%	1,215,633	-47.761%
2026-04-24	7.8700	8.476500	7.0200	7.0200	-12.360%	2,104,820	-50.142%
2026-04-23	8.1600	8.420000	7.6800	8.0100	-4.982%	2,003,621	-56.305%
2026-04-22	8.4900	9.250000	7.5500	8.4300	-0.824%	4,512,504	-58.482%
2026-04-21	11.2000	11.490000	8.5000	8.5000	-22.868%	6,079,433	-58.824%
2026-04-20	11.2000	12.500000	10.7896	11.0200	+2.037%	6,802,825	-68.240%
2026-04-17	12.5300	13.479900	10.5600	10.8000	-1.008%	20,121,567	-67.593%
2026-04-16	14.3950	14.440000	10.8500	10.9100	-35.786%	30,812,582	-67.919%
2026-04-15	6.8200	24.310000	6.1100	16.9900	+582.329%	288,160,833	-79.400%
2026-04-14	2.5000	2.600000	2.3900	2.4900	-1.581%	63,274	+40.562%
2026-04-13	2.3900	2.590000	2.3500	2.5300	+5.858%	86,775	+38.340%
2026-04-10	2.5056	2.505600	2.3000	2.3900	-6.275%	37,453	+46.444%
2026-04-09	2.4700	2.550000	2.4300	2.5500	+1.594%	13,658	+37.255%
2026-04-08	2.5900	2.660000	2.4300	2.5100	-0.397%	88,797	+39.442%
2026-04-07	2.5400	2.680000	2.4101	2.5200	-2.703%	89,650	+38.889%
2026-04-06	2.5200	2.825000	2.4800	2.5900	-2.632%	234,559	+35.135%
2026-04-02	2.4500	2.709900	2.4250	2.6600	+1.527%	155,413	+31.579%
2026-04-01	2.7800	2.920000	2.5800	2.6200	-12.957%	404,336	+33.588%
2026-03-31	3.1900	3.460000	2.1500	3.0100	+1.007%	1,976,754	+16.279%
2026-03-30	3.1200	3.155000	2.9800	2.9800	-6.289%	782,595	+17.450%
2026-03-27	3.4000	3.430000	3.1800	3.1800	-8.357%	34,988	+10.063%
2026-03-26	3.5400	3.590000	3.4300	3.4700	-2.801%	26,182	+0.865%
2026-03-25	3.4000	3.570000	3.3105	3.5700	+6.886%	30,567	-1.961%
2026-03-24	3.1900	3.364946	3.1800	3.3400	+4.050%	14,034	+4.790%
2026-03-23	3.1800	3.330000	3.1266	3.2100	+2.556%	37,124	+9.034%
2026-03-20	3.1450	3.200000	3.0500	3.1300	-1.881%	31,998	+11.821%
2026-03-19	3.0900	3.260000	2.9906	3.1900	+1.917%	31,018	+9.718%
2026-03-18	3.2500	3.250000	3.0200	3.1300	-3.988%	38,005	+11.821%
2026-03-17	3.1400	3.390000	3.1400	3.2600	+4.823%	32,716	+7.362%
2026-03-16	3.1100	3.195000	3.1000	3.1100	+0.647%	22,726	+12.540%
2026-03-13	3.0900	3.225000	3.0526	3.0900	+0.980%	19,662	+13.269%
2026-03-12	3.2500	3.250000	2.9500	3.0600	-4.969%	55,860	+14.379%
2026-03-11	3.8000	3.800000	3.2000	3.2200	-11.295%	78,190	+8.696%
2026-03-10	3.1500	3.930000	3.1100	3.6300	+16.720%	208,208	-3.581%
2026-03-09	2.4400	3.260000	2.4000	3.1100	+25.403%	158,428	+12.540%
2026-03-06	2.6000	2.600000	2.4400	2.4800	-4.981%	75,968	+41.129%
2026-03-05	2.7500	2.770000	2.6000	2.6100	-6.452%	36,563	+34.100%
2026-03-04	2.7300	2.880000	2.6800	2.7900	+1.087%	51,108	+25.448%
2026-03-03	2.8000	2.920000	2.6300	2.7600	-3.158%	111,571	+26.812%
2026-03-02	2.7700	2.969100	2.7600	2.8500	+0.352%	30,619	+22.807%
2026-02-27	2.9700	2.980000	2.7700	2.8400	-4.698%	73,053	+23.239%
2026-02-26	2.7900	3.010000	2.7900	2.9800	+5.674%	81,162	+17.450%
2026-02-25	2.7700	2.840000	2.6400	2.8200	+3.676%	67,914	+24.113%
2026-02-24	2.9211	2.970000	2.6500	2.7200	-6.529%	88,198	+28.676%
2026-02-23	3.1800	3.180000	2.8000	2.9100	-7.619%	114,982	+20.275%
2026-02-20	3.0900	3.362000	3.0236	3.1500	+1.286%	102,480	+11.111%
2026-02-19	3.0500	3.210000	2.9600	3.1100	+1.967%	53,352	+12.540%
2026-02-18	3.0300	3.200000	3.0300	3.0500	-0.327%	45,814	+14.754%
2026-02-17	2.9900	3.120000	2.9000	3.0600	+2.000%	58,001	+14.379%
2026-02-13	3.0000	3.052600	2.9600	3.0000	-1.639%	49,889	+16.667%
2026-02-12	3.1700	3.212200	2.9700	3.0500	-3.481%	79,239	+14.754%
2026-02-11	3.3700	3.370000	3.1200	3.1600	-5.389%	36,334	+10.759%
2026-02-10	3.3900	3.510000	3.3300	3.3400	+0.300%	26,335	+4.790%
2026-02-09	3.5300	3.540000	3.3100	3.3300	-5.128%	88,191	+5.105%
2026-02-06	3.5100	3.620000	3.4200	3.5100	+0.143%	89,122	-0.285%
2026-02-05	3.4800	3.559900	3.1800	3.5050	-1.268%	163,837	-0.143%
2026-02-04	3.6100	3.680000	3.2800	3.5500	-0.281%	80,334	-1.408%
2026-02-03	3.8500	3.910000	3.5200	3.5600	-7.532%	90,116	-1.685%
2026-02-02	3.9200	3.990000	3.8300	3.8500	-1.535%	36,271	-9.091%
2026-01-30	3.9500	4.069500	3.8700	3.9100	-1.759%	60,928	-10.486%
2026-01-29	3.9800	4.190000	3.9200	3.9800	+0.252%	50,346	-12.060%
2026-01-28	3.9400	4.150000	3.9000	3.9700	+1.276%	57,740	-11.839%
2026-01-27	4.0300	4.092800	3.8650	3.9200	-2.488%	74,945	-10.714%
2026-01-26	4.1600	4.181700	4.0100	4.0200	-2.899%	22,864	-12.935%
2026-01-23	4.3300	4.360000	4.0702	4.1400	-3.721%	30,327	-15.459%
2026-01-22	4.1100	4.440000	4.1100	4.3000	+5.134%	74,188	-18.605%
2026-01-21	4.0000	4.200000	3.9401	4.0900	+2.250%	39,123	-14.425%
2026-01-20	3.9700	4.067200	3.8301	4.0000	-1.478%	103,044	-12.500%
2026-01-16	4.1800	4.200000	4.0200	4.0600	-2.871%	22,077	-13.793%
2026-01-15	4.1200	4.270000	4.0600	4.1800	+2.200%	39,791	-16.268%
2026-01-14	4.3161	4.320000	4.0500	4.0900	-4.662%	44,256	-14.425%
2026-01-13	4.4400	4.510000	4.2400	4.2900	-3.378%	63,169	-18.415%
2026-01-12	4.3500	4.610000	4.3000	4.4400	+1.602%	44,458	-21.171%
2026-01-09	4.4600	4.519900	4.3500	4.3700	-1.354%	17,816	-19.908%
2026-01-08	4.4309	4.660000	4.4050	4.4300	-0.225%	45,573	-20.993%
2026-01-07	4.4300	4.530000	4.2500	4.4400	+1.370%	33,361	-21.171%
2026-01-06	4.4500	4.590000	4.3400	4.3800	-0.680%	56,487	-20.091%
2026-01-05	4.1100	4.440000	4.1100	4.4100	+7.039%	58,402	-20.635%
2026-01-02	4.1200	4.219900	4.0600	4.1200	+0.488%	11,686	-15.049%
2025-12-31	4.0800	4.130000	3.9600	4.1000	+0.737%	50,959	-14.634%
2025-12-30	3.9700	4.300000	3.9600	4.0700	+1.496%	73,242	-14.005%
2025-12-29	3.9800	4.080000	3.9600	4.0100	-0.988%	53,312	-12.718%
2025-12-26	4.0600	4.230000	4.0000	4.0500	-0.491%	72,955	-13.580%
2025-12-24	4.0300	4.100000	4.0200	4.0700	+0.743%	24,627	-14.005%
2025-12-23	4.0300	4.060000	3.8600	4.0400	0.000%	120,239	-13.366%
2025-12-22	3.9900	4.250000	3.9900	4.0400	+1.763%	65,755	-13.366%
2025-12-19	4.1300	4.189900	3.9600	3.9700	-2.217%	107,823	-11.839%
2025-12-18	4.1600	4.200000	3.9950	4.0600	-0.246%	104,162	-13.793%
2025-12-17	4.3300	4.360000	4.0650	4.0700	-4.009%	125,377	-14.005%
2025-12-16	4.2300	4.368800	4.2000	4.2400	-0.235%	50,024	-17.453%
2025-12-15	4.6400	4.688200	4.1700	4.2500	-6.798%	195,471	-17.647%
2025-12-12	4.5800	4.760000	4.5200	4.5600	-0.654%	177,546	-23.246%
2025-12-11	4.7600	4.889900	4.5390	4.5900	-2.754%	112,178	-23.747%
2025-12-10	5.0100	5.010000	4.6977	4.7200	-5.030%	71,296	-25.847%
2025-12-09	4.9200	5.040000	4.8400	4.9700	+1.016%	71,365	-29.577%
2025-12-08	5.1300	5.130000	4.8500	4.9200	-1.600%	39,665	-28.862%
2025-12-05	5.0800	5.150400	4.9501	5.0000	-0.596%	28,488	-30.000%
2025-12-04	4.9700	5.390000	4.9600	5.0300	+0.802%	105,504	-30.417%
2025-12-03	5.1000	5.400000	4.9600	4.9900	-0.598%	85,188	-29.860%
2025-12-02	5.0900	5.090000	4.7600	5.0200	-1.375%	56,470	-30.279%
2025-12-01	5.0400	5.200000	5.0000	5.0900	+0.593%	55,649	-31.238%
2025-11-28	5.0100	5.199400	4.9300	5.0600	+1.200%	16,078	-30.830%
2025-11-26	5.0500	5.270000	4.9000	5.0000	-0.596%	76,056	-30.000%
2025-11-25	4.8300	5.280000	4.8300	5.0300	+3.926%	74,593	-30.417%
2025-11-24	4.5700	4.840000	4.5100	4.8400	+7.556%	77,365	-27.686%
2025-11-21	4.4900	4.810000	4.4600	4.5000	+2.740%	143,646	-22.222%
2025-11-20	4.5300	4.730000	4.3800	4.3800	-0.114%	94,100	-20.091%
2025-11-19	4.8100	4.832500	4.3800	4.3850	-7.878%	65,256	-20.182%
2025-11-18	4.7800	5.059900	4.5300	4.7600	-2.658%	125,634	-26.471%
2025-11-17	5.0600	5.530000	4.8200	4.8900	-3.168%	83,067	-28.425%
2025-11-14	5.4600	5.530000	5.0000	5.0500	-8.845%	86,766	-30.693%
2025-11-13	6.0600	6.060000	5.3900	5.5400	-6.419%	65,136	-36.823%
2025-11-12	5.9500	6.219900	5.8100	5.9200	-0.504%	72,839	-40.878%
2025-11-11	6.0800	6.250000	5.9200	5.9500	-0.668%	77,887	-41.176%
2025-11-10	6.0000	6.300000	5.9000	5.9900	-0.167%	115,126	-41.569%
2025-11-07	6.7400	7.470000	5.9109	6.0000	-21.156%	243,223	-41.667%
2025-11-06	8.3000	8.300000	7.5800	7.6100	-8.203%	55,570	-54.008%
2025-11-05	8.1900	8.330000	7.8900	8.2900	+1.843%	35,161	-57.780%
2025-11-04	8.2300	8.500000	8.0200	8.1400	-5.349%	52,497	-57.002%
2025-11-03	9.0000	9.000000	8.4550	8.6000	-4.444%	77,134	-59.302%
2025-10-31	9.0700	9.200000	8.5235	9.0000	+7.271%	132,010	-61.111%
2025-10-30	7.5000	9.080000	7.5000	8.3900	+12.617%	238,253	-58.284%
2025-10-29	7.1000	7.900000	6.8900	7.4500	+4.196%	142,500	-53.020%
2025-10-28	6.6500	7.500000	6.5600	7.1500	+7.196%	87,100	-51.049%
2025-10-27	6.7900	6.930000	6.5933	6.6700	-1.622%	24,410	-47.526%
2025-10-24	7.1300	7.200000	6.7600	6.7800	-3.830%	35,986	-48.378%
2025-10-23	6.5700	7.090000	6.5700	7.0500	+4.136%	27,740	-50.355%
2025-10-22	6.8600	6.860000	6.4500	6.7700	-0.878%	58,856	-48.301%
2025-10-21	7.1000	7.110000	6.6400	6.8300	-3.803%	59,060	-48.755%
2025-10-20	7.0000	7.620000	6.9500	7.1000	+2.899%	101,558	-50.704%
2025-10-17	6.3700	6.909900	6.2000	6.9000	+10.224%	66,917	-49.275%
2025-10-16	6.2300	6.455400	6.1850	6.2600	-0.949%	31,837	-44.089%
2025-10-15	6.5600	6.620200	5.9400	6.3200	-2.769%	42,137	-44.620%
2025-10-14	6.1900	6.570000	6.1500	6.5000	+5.008%	53,943	-46.154%
2025-10-13	6.0700	6.290000	5.9141	6.1900	+4.915%	27,409	-43.457%
2025-10-10	6.2600	6.315600	5.8500	5.9000	-5.751%	54,358	-40.678%
2025-10-09	6.3600	6.480000	6.1700	6.2600	-2.034%	31,502	-44.089%
2025-10-08	6.1300	6.490000	6.1100	6.3900	+4.241%	26,269	-45.227%
2025-10-07	6.4100	6.410000	5.9200	6.1300	-3.006%	44,377	-42.904%
2025-10-06	6.4500	6.540000	6.2100	6.3200	-2.016%	55,607	-44.620%
2025-10-03	6.0100	6.490000	5.9788	6.4500	+6.612%	78,614	-45.736%
2025-10-02	5.7100	6.140000	5.7100	6.0500	+5.401%	46,411	-42.149%
2025-10-01	5.6700	5.864300	5.6000	5.7400	+1.235%	27,008	-39.024%
2025-09-30	5.7500	5.820600	5.6367	5.6700	-2.241%	96,146	-38.272%
2025-09-29	5.7700	5.900000	5.6500	5.8000	+1.045%	38,770	-39.655%
2025-09-26	5.8200	5.960000	5.6800	5.7400	-0.347%	72,768	-39.024%
2025-09-25	6.0000	6.020000	5.6800	5.7600	-5.107%	98,206	-39.236%
2025-09-24	6.1000	6.294600	6.0450	6.0700	0.000%	38,823	-42.339%
2025-09-23	6.2400	6.625000	6.0700	6.0700	-3.190%	44,216	-42.339%
2025-09-22	6.1100	6.369900	5.8100	6.2700	+2.619%	68,166	-44.179%
2025-09-19	6.2000	6.400000	6.0000	6.1100	+1.833%	73,054	-42.717%
2025-09-18	6.1400	6.200000	6.0000	6.0000	-1.478%	34,362	-41.667%
2025-09-17	6.0300	6.380000	6.0300	6.0900	+1.331%	41,686	-42.529%
2025-09-16	5.9500	6.105600	5.9250	6.0100	+1.008%	31,733	-41.764%
2025-09-15	6.1800	6.240000	5.9500	5.9500	-2.936%	31,384	-41.176%
2025-09-12	6.2000	6.290000	6.0200	6.1300	+0.327%	47,816	-42.904%
2025-09-11	6.1200	6.319900	6.0400	6.1100	+0.659%	83,675	-42.717%
2025-09-10	6.0500	6.310000	6.0500	6.0700	+0.663%	39,682	-42.339%
2025-09-09	6.0700	6.111400	5.9300	6.0300	-0.659%	49,235	-41.957%
2025-09-08	6.3500	6.410000	6.0000	6.0700	-3.035%	66,484	-42.339%
2025-09-05	6.4500	6.525000	6.2300	6.2600	-3.766%	30,368	-44.089%
2025-09-04	6.4100	6.565000	6.3000	6.5050	+2.441%	42,786	-46.195%
2025-09-03	6.7300	6.810000	6.3200	6.3500	-6.480%	58,865	-44.882%
2025-09-02	6.4300	6.790000	6.2792	6.7900	+5.599%	31,792	-48.454%
2025-08-29	6.6300	6.719700	6.3700	6.4300	-2.870%	18,074	-45.568%
2025-08-28	6.6000	6.670000	6.4200	6.6200	+1.534%	21,545	-47.130%
2025-08-27	6.5200	6.760000	6.3850	6.5200	+0.617%	56,556	-46.319%
2025-08-26	6.5800	6.605000	6.3900	6.4800	-1.069%	41,708	-45.988%
2025-08-25	7.0300	7.030000	6.4500	6.5500	-6.960%	45,396	-46.565%
2025-08-22	6.5800	7.200000	6.5352	7.0400	+8.810%	57,667	-50.284%
2025-08-21	6.4200	6.680000	6.1300	6.4700	+0.466%	58,069	-45.904%
2025-08-20	6.5900	6.742800	6.3000	6.4400	-2.276%	35,149	-45.652%
2025-08-19	6.8200	7.005000	6.3500	6.5900	-3.231%	81,690	-46.889%
2025-08-18	7.0300	7.275000	6.6600	6.8100	-3.129%	73,490	-48.605%
2025-08-15	6.7800	7.160000	6.5700	7.0300	+0.572%	78,755	-50.213%
2025-08-14	7.0000	7.190000	6.5500	6.9900	-1.201%	84,413	-49.928%
2025-08-13	6.9000	7.190000	6.6700	7.0750	+4.815%	125,207	-50.530%
2025-08-12	6.7700	7.070000	6.4900	6.7500	+5.304%	114,249	-48.148%
2025-08-11	7.0800	7.080000	6.0000	6.4100	-7.637%	261,109	-45.398%
2025-08-08	8.9400	8.940000	6.7700	6.9400	-29.256%	220,165	-49.568%
2025-08-07	10.2199	10.540000	9.8000	9.8100	-4.012%	54,585	-64.322%
2025-08-06	9.6200	10.469900	9.6170	10.2200	+7.806%	27,762	-65.753%
2025-08-05	9.7300	9.957100	9.3000	9.4800	-2.769%	15,393	-63.080%
2025-08-04	9.5100	9.849900	9.3300	9.7500	+2.632%	41,540	-64.103%
2025-08-01	9.7200	9.860000	9.2578	9.5000	-5.754%	41,681	-63.158%
2025-07-31	10.1700	10.419900	9.9100	10.0800	-2.515%	23,613	-65.278%
2025-07-30	10.0600	10.620000	9.9800	10.3400	+3.711%	18,600	-66.151%
2025-07-29	10.6000	10.623500	9.8000	9.9700	-6.648%	44,668	-64.895%
2025-07-28	11.0200	11.020000	10.3956	10.6800	-3.085%	37,629	-67.228%
2025-07-25	11.5400	11.540000	10.9016	11.0200	-3.333%	16,573	-68.240%
2025-07-24	11.8400	12.200000	11.4000	11.4000	-4.202%	24,326	-69.298%
2025-07-23	12.0000	12.200000	11.6400	11.9000	+1.105%	41,168	-70.588%
2025-07-22	10.5500	12.180000	10.5500	11.7700	+13.064%	79,131	-70.263%
2025-07-21	10.4600	11.240000	10.2400	10.4100	-2.254%	80,223	-66.378%
2025-07-18	11.9300	11.930000	10.2000	10.6500	-10.953%	136,155	-67.136%
2025-07-17	11.6000	12.000000	11.4895	11.9600	+3.371%	53,452	-70.736%
2025-07-16	11.8400	12.220000	11.4100	11.5700	-0.259%	59,653	-69.749%
2025-07-15	11.8500	12.060000	11.2800	11.6000	-1.444%	26,718	-69.828%
2025-07-14	12.1600	12.160000	11.2901	11.7700	-3.128%	31,028	-70.263%
2025-07-11	11.7700	12.550000	11.7700	12.1500	+3.581%	83,488	-71.193%
2025-07-10	11.0000	11.850000	10.7300	11.7300	+6.636%	97,422	-70.162%
2025-07-09	10.5100	11.200000	10.5100	11.0000	+4.662%	57,304	-68.182%
2025-07-08	10.2700	10.720000	10.2300	10.5100	+2.138%	30,224	-66.698%
2025-07-07	10.3900	10.590000	10.1000	10.2900	-3.062%	29,665	-65.986%
2025-07-03	10.6300	10.840400	10.1500	10.6150	+1.288%	34,059	-67.028%
2025-07-02	10.9300	11.219700	10.4400	10.4800	-4.292%	25,549	-66.603%
2025-07-01	10.2000	11.480000	10.0500	10.9500	+3.010%	118,016	-68.037%
2025-06-30	10.6400	11.420000	10.5500	10.6300	+2.310%	98,176	-67.074%
2025-06-27	10.1400	10.450000	10.0227	10.3900	+3.280%	64,583	-66.314%
2025-06-26	9.3100	10.130000	9.3100	10.0600	+9.111%	37,968	-65.209%
2025-06-25	9.5100	10.067200	8.5300	9.2200	-3.657%	154,113	-62.039%
2025-06-24	9.9000	10.400000	9.5600	9.5700	-3.333%	56,105	-63.427%
2025-06-23	10.5400	10.540000	9.3400	9.9000	-5.714%	122,563	-64.646%
2025-06-20	11.4800	11.480000	10.3000	10.5000	-6.334%	73,716	-66.667%
2025-06-18	10.8900	11.480000	10.5514	11.2100	+3.128%	85,265	-68.778%
2025-06-17	11.0100	11.020000	10.2000	10.8700	-1.451%	88,557	-67.801%
2025-06-16	11.0400	11.680000	10.7000	11.0300	+4.451%	88,152	-68.268%
2025-06-13	11.5000	11.670000	10.5000	10.5600	-10.660%	126,620	-66.856%
2025-06-12	10.6200	12.500000	10.3100	11.8200	+12.144%	170,451	-70.389%
2025-06-11	12.5000	12.640400	10.1000	10.5400	-14.239%	222,498	-66.793%
2025-06-10	10.2200	12.850000	10.1946	12.2900	+21.804%	501,066	-71.522%
2025-06-09	8.7900	10.230000	8.6900	10.0900	+18.012%	257,330	-65.312%
2025-06-06	8.3000	8.550000	8.1200	8.5500	+4.523%	87,207	-59.064%
2025-06-05	7.9000	8.250000	7.8800	8.1800	+2.506%	52,561	-57.213%
2025-06-04	7.4900	8.189900	7.4111	7.9800	+7.547%	67,710	-56.140%
2025-06-03	7.1600	7.430000	6.9300	7.4200	+6.228%	52,552	-52.830%
2025-06-02	6.9500	7.220000	6.8105	6.9850	-0.922%	16,657	-49.893%
2025-05-30	7.0800	7.122300	6.8050	7.0500	-0.424%	18,449	-50.355%
2025-05-29	7.2100	7.384800	6.8200	7.0800	-1.117%	21,188	-50.565%
2025-05-28	7.3700	7.370000	6.8115	7.1600	-1.783%	41,384	-51.117%
2025-05-27	6.6400	7.360000	6.5900	7.2900	+10.455%	69,632	-51.989%
2025-05-23	6.6800	6.890000	6.4300	6.6000	-1.932%	15,855	-46.970%
2025-05-22	6.1100	6.730000	6.0500	6.7300	+8.900%	34,354	-47.994%
2025-05-21	6.5600	6.780000	6.1800	6.1800	-7.899%	48,418	-43.366%
2025-05-20	6.8611	6.900000	6.6500	6.7100	-2.754%	28,363	-47.839%
2025-05-19	6.8400	7.000000	6.6100	6.9000	-0.576%	39,680	-49.275%
2025-05-16	6.5900	7.040000	6.4301	6.9400	+6.769%	60,924	-49.568%
2025-05-15	6.5500	6.605000	6.4101	6.5000	-2.985%	31,480	-46.154%
2025-05-14	5.6000	6.760000	5.6000	6.7000	+20.721%	94,036	-47.761%
2025-05-13	5.5400	5.639100	5.4050	5.5500	+2.210%	38,644	-36.937%
2025-05-12	5.6300	5.670000	5.3300	5.4300	+3.429%	27,410	-35.543%
2025-05-09	5.5000	5.500000	5.2400	5.2500	-2.957%	12,694	-33.333%
2025-05-08	5.5357	5.650000	5.3800	5.4100	-0.734%	27,219	-35.305%
2025-05-07	5.5000	5.689900	5.2900	5.4500	+0.554%	21,379	-35.780%
2025-05-06	5.3082	5.540000	5.3000	5.4200	+0.370%	26,389	-35.424%
2025-05-05	5.1300	5.470000	5.0700	5.4000	+3.846%	44,095	-35.185%
2025-05-02	5.2100	5.230000	5.1099	5.2000	+2.564%	19,113	-32.692%
2025-05-01	5.0800	5.130000	4.9300	5.0700	+0.595%	12,715	-30.966%
2025-04-30	4.7300	5.040000	4.6915	5.0400	+2.857%	17,933	-30.556%
2025-04-29	5.1000	5.100000	4.9000	4.9000	-3.922%	8,121	-28.571%
2025-04-28	5.1800	5.190000	4.8920	5.1000	+0.394%	31,593	-31.373%
2025-04-25	5.1600	5.330000	4.9802	5.0800	-3.788%	25,306	-31.102%
2025-04-24	5.1500	5.347200	4.9800	5.2800	+2.524%	13,936	-33.712%
2025-04-23	5.0500	5.410000	4.9573	5.1500	+4.675%	28,556	-32.039%
2025-04-22	4.7900	4.920000	4.5800	4.9200	+7.424%	12,541	-28.862%
2025-04-21	4.9100	4.910000	4.5600	4.5800	-8.032%	22,186	-23.581%
2025-04-17	4.6200	5.050000	4.6200	4.9800	+8.734%	20,066	-29.719%
2025-04-16	4.5600	4.780000	4.4000	4.5800	-0.651%	21,897	-23.581%
2025-04-15	4.8700	4.870000	4.4950	4.6100	-5.144%	20,082	-24.078%
2025-04-14	4.5200	4.880000	4.5200	4.8600	+8.969%	69,555	-27.984%
2025-04-11	4.6000	4.610000	4.2060	4.4600	+1.479%	100,329	-21.525%

.dark-mode .bhkyxD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhkyxD{ color: #333333; background-color: white; border: 2px solid #333333; }BIRDSmartbird, Inc. Class A Common Stockstock NASDAQ

BIRD
Smartbird, Inc. Class A Common Stock
stock NASDAQ