1stdibs.Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.66	2.69	2.59	2.59	-	-1.89%	40,025
Oct 6, 2025	2.65	2.67	2.60	2.64	2.64	1.15%	28,097
Oct 3, 2025	2.67	2.68	2.56	2.61	2.61	-2.25%	49,320
Oct 2, 2025	2.59	2.67	2.52	2.67	2.67	3.49%	52,474
Oct 1, 2025	2.59	2.64	2.56	2.58	2.58	-0.39%	95,631
Sep 30, 2025	2.62	2.62	2.50	2.59	2.59	-1.52%	53,190
Sep 29, 2025	2.64	2.68	2.57	2.63	2.63	-0.38%	66,066
Sep 26, 2025	2.71	2.71	2.60	2.64	2.64	-2.94%	64,279
Sep 25, 2025	2.79	2.80	2.70	2.72	2.72	-2.16%	14,104
Sep 24, 2025	2.85	2.85	2.78	2.78	2.78	-2.11%	40,465
Sep 23, 2025	2.89	2.89	2.81	2.84	2.84	-1.73%	44,005
Sep 22, 2025	2.86	2.89	2.83	2.89	2.89	0.70%	111,389
Sep 19, 2025	2.88	2.92	2.86	2.87	2.87	-	187,700
Sep 18, 2025	2.79	2.88	2.79	2.87	2.87	2.14%	91,085
Sep 17, 2025	2.83	2.87	2.78	2.81	2.81	-	58,575
Sep 16, 2025	2.76	2.83	2.73	2.81	2.81	1.08%	38,871
Sep 15, 2025	2.81	2.86	2.69	2.78	2.78	-0.71%	40,016
Sep 12, 2025	2.75	2.85	2.73	2.80	2.80	1.82%	57,275
Sep 11, 2025	2.77	2.86	2.72	2.75	2.75	-	47,023
Sep 10, 2025	2.87	2.89	2.68	2.75	2.75	-4.84%	74,302
Sep 9, 2025	2.77	2.90	2.77	2.89	2.89	3.21%	35,111
Sep 8, 2025	2.74	2.89	2.68	2.80	2.80	1.08%	149,313
Sep 5, 2025	2.76	2.82	2.75	2.77	2.77	0.36%	37,689
Sep 4, 2025	2.77	2.80	2.73	2.76	2.76	0.36%	15,671
Sep 3, 2025	2.73	2.78	2.69	2.75	2.75	-	65,652
Sep 2, 2025	2.77	2.77	2.70	2.75	2.75	0.36%	30,802
Aug 29, 2025	2.75	2.75	2.67	2.74	2.74	0.37%	33,166
Aug 28, 2025	2.70	2.74	2.70	2.73	2.73	0.37%	36,207
Aug 27, 2025	2.66	2.75	2.65	2.72	2.72	1.49%	35,701
Aug 26, 2025	2.62	2.72	2.62	2.68	2.68	2.29%	47,712
Aug 25, 2025	2.64	2.72	2.62	2.62	2.62	-1.50%	30,907
Aug 22, 2025	2.65	2.67	2.63	2.66	2.66	1.14%	30,899
Aug 21, 2025	2.57	2.65	2.55	2.63	2.63	1.54%	31,350
Aug 20, 2025	2.59	2.62	2.54	2.59	2.59	-0.38%	73,658
Aug 19, 2025	2.65	2.70	2.59	2.60	2.60	-1.14%	15,203
Aug 18, 2025	2.57	2.67	2.54	2.63	2.63	2.33%	87,261
Aug 15, 2025	2.63	2.64	2.56	2.57	2.57	-2.28%	47,233
Aug 14, 2025	2.64	2.65	2.56	2.63	2.63	-1.50%	43,391
Aug 13, 2025	2.66	2.72	2.65	2.67	2.67	0.38%	90,640
Aug 12, 2025	2.62	2.74	2.62	2.66	2.66	1.53%	84,358
Aug 11, 2025	2.79	2.79	2.61	2.62	2.62	0.38%	46,000
Aug 8, 2025	2.76	2.80	2.57	2.61	2.61	-5.09%	50,614
Aug 7, 2025	2.75	2.78	2.64	2.75	2.75	-	55,476
Aug 6, 2025	2.71	2.78	2.56	2.75	2.75	4.56%	42,675
Aug 5, 2025	2.65	2.69	2.53	2.63	2.63	-1.50%	23,680
Aug 4, 2025	2.62	2.71	2.62	2.67	2.67	1.52%	68,681
Aug 1, 2025	2.76	2.76	2.59	2.63	2.63	-4.71%	55,012
Jul 31, 2025	2.59	2.78	2.54	2.76	2.76	6.56%	72,880
Jul 30, 2025	2.68	2.71	2.58	2.59	2.59	-3.00%	46,588
Jul 29, 2025	2.76	2.78	2.62	2.67	2.67	-3.26%	22,633