Loading live market data…

Smartbird, Inc

NASDAQ:BIRD

$2.96 USD

$0.01 (0.34%)

Volume
305.24K
Average Volume
2.86M
Market Capitalization
$18.57M
P/E Ratio
-0.32
Dividend Yield
0.00%
Price Target
$1.50
Year High
$24.31
Year Low
$2.15
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.59
Date Opening Price Closing Price %Chg Volume
2026-07-15 $2.97 $2.96 -0.34% 309.72K
2026-07-14 $2.96 $2.95 -0.34% 301.31K
2026-07-13 $3.14 $3.00 -4.46% 331.32K
2026-07-10 $3.47 $3.13 -9.80% 671.3K
2026-07-09 $3.49 $3.46 -0.86% 308.04K
2026-07-08 $3.43 $3.47 1.17% 247.7K
2026-07-07 $3.77 $3.47 -7.96% 384.1K
2026-07-06 $3.81 $3.74 -1.84% 436.42K
2026-07-02 $4.12 $3.85 -6.55% 676.65K
2026-07-01 $3.99 $4.02 0.75% 428.4K
2026-06-30 $4.20 $4.00 -4.76% 803.02K
2026-06-29 $4.46 $4.29 -3.81% 729.13K
2026-06-26 $4.28 $4.41 3.04% 1.21M
2026-06-25 $4.91 $4.28 -12.83% 1.53M
2026-06-24 $5.29 $4.87 -7.94% 1.71M
2026-06-23 $5.26 $5.12 -2.66% 1.64M
2026-06-22 $6.18 $5.51 -10.84% 11.09M
2026-06-18 $6.43 $5.97 -7.15% 13.52M
2026-06-17 $3.84 $5.48 42.71% 47.78M
2026-06-16 $3.87 $3.94 1.81% 366.2K
2026-06-15 $3.79 $3.84 1.32% 332.62K
2026-06-12 $3.82 $3.66 -4.19% 196.08K
2026-06-11 $3.73 $3.88 4.02% 226.34K
2026-06-10 $3.81 $3.77 -1.05% 166.2K
2026-06-09 $4.03 $3.93 -2.48% 302.84K
2026-06-08 $3.91 $4.05 3.58% 199.52K
2026-06-05 $4.11 $3.83 -6.81% 260.92K
2026-06-04 $4.10 $4.13 0.73% 200.5K
2026-06-03 $4.43 $4.10 -7.45% 396.1K
2026-06-02 $4.18 $4.43 5.98% 717K
2026-06-01 $4.12 $4.18 1.46% 343.8K
2026-05-29 $4.20 $4.12 -1.90% 307.83K
2026-05-28 $3.82 $4.27 11.78% 727.65K
2026-05-27 $3.82 $3.95 3.40% 457.74K
2026-05-26 $3.92 $3.83 -2.30% 588.52K
2026-05-22 $4.18 $3.84 -8.13% 352.59K
2026-05-21 $3.99 $4.16 4.26% 489.31K
2026-05-20 $4.01 $3.99 -0.50% 315.74K
2026-05-19 $4.04 $4.01 -0.74% 448.2K
2026-05-18 $4.14 $4.02 -2.90% 588.3K
2026-05-15 $4.33 $4.41 1.85% 514.7K
2026-05-14 $4.69 $4.51 -3.84% 608.82K
2026-05-13 $5.14 $4.63 -9.92% 498.5K
2026-05-12 $5.38 $5.14 -4.46% 435.1K
2026-05-11 $5.61 $5.34 -4.81% 491.64K
2026-05-08 $6.09 $5.60 -8.05% 495.2K
2026-05-07 $6.05 $6.22 2.81% 478.9K
2026-05-06 $5.53 $6.08 9.95% 599.3K
2026-05-05 $5.79 $5.62 -2.94% 508.5K
2026-05-04 $6.29 $5.86 -6.84% 741.1K
2026-05-01 $6.36 $6.46 1.57% 519.3K
2026-04-30 $6.19 $6.50 5.01% 881.3K
2026-04-29 $6.90 $6.74 -2.32% 686.31K
2026-04-28 $6.70 $6.96 3.88% 1.52M
2026-04-27 $6.95 $6.70 -3.60% 1.23M
2026-04-24 $7.87 $7.02 -10.80% 2.1M
2026-04-23 $8.16 $8.01 -1.84% 2M
2026-04-22 $8.49 $8.43 -0.71% 4.51M
2026-04-21 $11.20 $8.50 -24.11% 6.08M
2026-04-20 $11.20 $11.02 -1.61% 6.8M
2026-04-17 $12.53 $10.80 -13.81% 20.12M
2026-04-16 $14.40 $10.91 -24.24% 30.81M
2026-04-15 $6.82 $16.99 149.12% 288.16M
2026-04-14 $2.50 $2.49 -0.40% 63300
2026-04-13 $2.39 $2.53 5.86% 86774
2026-04-10 $2.51 $2.39 -4.78% 37453
2026-04-09 $2.47 $2.55 3.24% 13658
2026-04-08 $2.59 $2.51 -3.09% 88800
2026-04-07 $2.54 $2.52 -0.79% 89700
2026-04-06 $2.52 $2.59 2.78% 234.6K
2026-04-02 $2.45 $2.66 8.57% 155.41K
2026-04-01 $2.78 $2.62 -5.76% 404.34K
2026-03-31 $3.19 $3.01 -5.64% 1.98M
2026-03-30 $3.12 $2.98 -4.49% 782.6K
2026-03-27 $3.40 $3.18 -6.47% 34987
2026-03-26 $3.54 $3.47 -1.98% 26182
2026-03-25 $3.40 $3.57 5.00% 30600
2026-03-24 $3.19 $3.34 4.70% 14033
2026-03-23 $3.18 $3.21 0.94% 37124
2026-03-20 $3.14 $3.13 -0.48% 32000
2026-03-19 $3.09 $3.19 3.24% 31000
2026-03-18 $3.25 $3.13 -3.69% 37900
2026-03-17 $3.14 $3.26 3.82% 32700
2026-03-16 $3.11 $3.11 0.00% 22700
2026-03-13 $3.09 $3.09 0.00% 19700
2026-03-12 $3.25 $3.06 -5.85% 55900
2026-03-11 $3.80 $3.22 -15.26% 76600
2026-03-10 $3.15 $3.63 15.24% 208.1K
2026-03-09 $2.44 $3.11 27.46% 158.4K
2026-03-06 $2.60 $2.48 -4.62% 76000