1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
2.810
+0.030 (1.08%)
At close: Sep 16, 2025, 4:00 PM EDT
2.760
-0.050 (-1.78%)
After-hours: Sep 16, 2025, 5:03 PM EDT
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.76 | 2.83 | 2.73 | 2.81 | 2.81 | 1.08% | 38,807 |
| 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 |
| Jul 28, 2025 | 2.69 | 2.77 | 2.63 | 2.76 | 2.76 | 2.60% | 40,243 |
| Jul 25, 2025 | 2.73 | 2.78 | 2.69 | 2.69 | 2.69 | -2.18% | 37,299 |
| Jul 24, 2025 | 2.75 | 2.78 | 2.69 | 2.75 | 2.75 | - | 47,207 |
| Jul 23, 2025 | 2.75 | 2.78 | 2.70 | 2.75 | 2.75 | 1.10% | 20,174 |
| Jul 22, 2025 | 2.67 | 2.75 | 2.67 | 2.72 | 2.72 | 1.12% | 36,755 |
| Jul 21, 2025 | 2.71 | 2.76 | 2.64 | 2.69 | 2.69 | 0.37% | 28,335 |
| Jul 18, 2025 | 2.73 | 2.76 | 2.65 | 2.68 | 2.68 | -0.74% | 21,174 |
| Jul 17, 2025 | 2.74 | 2.83 | 2.70 | 2.70 | 2.70 | -2.17% | 72,529 |
| Jul 16, 2025 | 2.71 | 2.78 | 2.67 | 2.76 | 2.76 | 1.85% | 16,813 |
| Jul 15, 2025 | 2.82 | 2.82 | 2.70 | 2.71 | 2.71 | -3.90% | 37,121 |
| Jul 14, 2025 | 2.76 | 2.82 | 2.69 | 2.82 | 2.82 | 1.81% | 78,291 |
| Jul 11, 2025 | 2.75 | 2.80 | 2.71 | 2.77 | 2.77 | - | 39,470 |
| Jul 10, 2025 | 2.78 | 2.80 | 2.72 | 2.77 | 2.77 | -1.42% | 32,616 |
| Jul 9, 2025 | 2.71 | 2.83 | 2.69 | 2.81 | 2.81 | 3.31% | 50,803 |
| Jul 8, 2025 | 2.73 | 2.77 | 2.67 | 2.72 | 2.72 | -0.73% | 119,617 |