Nasdaq · BIRD · stock
Smartbird, Inc. (BIRD) stock price history
Every Nasdaq trading session of Smartbird, Inc. from Nov 3, 2021 to Sep 28, 2026: 1,229 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIRD adjusted close, 2021 to 2026
- $577.80
- All time high, 2021
- $24.31
- 52 week high, $2.05 low
- 1,229
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BIRD key facts
- Smartbird, Inc. (BIRD) closed at $2.33 on Sep 28, 2026 on Nasdaq.
- BIRD's all time high close is $577.80, set on Nov 3, 2021; its all time low close is $2.10 on Aug 19, 2026.
- BIRD's 52 week range is $2.05 to $24.31.
- BIRD returned -59.4% over the year to Sep 28, 2026.
- Since Nov 3, 2021 BIRD returned -100%, -67.5% a year compounded.
- BIRD's deepest drawdown was -99.6% from Nov 3, 2021 to Aug 19, 2026.
- DataCedar holds 1,229 daily sessions of BIRD history from Nov 3, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BIRD price chart, 2021 to 2026
BIRD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -47.2% |
| 6 months | -26.7% |
| Year to date | -42.8% |
| 1 year | -59.4% |
| 3 years | -89.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 3, 2021 | -99.6% |
| Compound annual growth, 4.9 years | -67.5% |
BIRD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $577.80 on Nov 3, 2021
- All time low close
- $2.10 on Aug 19, 2026
- 52 week high
- $24.31 on Apr 15, 2026
- 52 week low
- $2.05 on Aug 20, 2026
- Deepest drawdown
- -99.6% from Nov 3, 2021 to Aug 19, 2026, not yet recovered
- Best single session
- +582.3% on Apr 15, 2026
- Worst single session
- -47.0% on Mar 10, 2023
- Volatility, 1 year annualised
- 218.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, -41%
- Worst calendar year
- 2022, -84%
BIRD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 3, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.12 | $24.31 | $2.05 | $2.33 | -43.2% | 493.2M | 185 |
| 2025 | $6.91 | $12.85 | $3.86 | $4.10 | -41.2% | 16.4M | 250 |
| 2024 | $24.00 | $28.00 | $6.54 | $6.97 | -71.6% | 14.8M | 252 |
| 2023 | $48.40 | $69.00 | $12.80 | $24.50 | -49.4% | 18.5M | 250 |
| 2022 | $310.00 | $335.60 | $42.80 | $48.40 | -84.0% | 25.7M | 251 |
| 2021 | $428.40 | $648.80 | $251.20 | $301.60 | n/a | 6.9M | 41 |
BIRD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.33 | -5.1% |
| August 2026 | $2.45 | +10.6% |
| July 2026 | $2.22 | -44.5% |
| June 2026 | $4.00 | -2.9% |
| May 2026 | $4.12 | -36.6% |
| April 2026 | $6.50 | +115.9% |
| March 2026 | $3.01 | +6.0% |
| February 2026 | $2.84 | -27.4% |
| January 2026 | $3.91 | -4.6% |
| December 2025 | $4.10 | -19.0% |
| November 2025 | $5.06 | -43.8% |
| October 2025 | $9.00 | +58.7% |
About the BIRD data
Daily bars. 1,229 sessions from Nov 3, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 3, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIRD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- BIOT Instinct Bio Technical Co. Holdings INC.
- BIOTW Instinct Bio Technical Co. Holdings INC.
- BIOX Bioceres Crop Solutions Corp.
- BIOY GraniteShares YieldBOOST Biotech ETF
- BIS ProShares UltraShort Nasdaq Biotechnology
- BITA iShares Bitcoin Premium Income ETF
- BITS Global X Blockchain & Bitcoin Strategy ETF
- BIVI Biovie INC.
Common questions
BIRD share price history
