1stdibs.Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	2.85	2.85	2.72	2.74	2.74	-3.86%	48,757
Jul 3, 2025	2.75	3.07	2.75	2.85	2.85	3.64%	55,792
Jul 2, 2025	2.90	2.94	2.75	2.75	2.75	-4.51%	87,415
Jul 1, 2025	2.74	2.95	2.67	2.88	2.88	4.73%	96,205
Jun 30, 2025	2.84	2.84	2.69	2.75	2.75	-2.14%	147,416
Jun 27, 2025	2.83	3.11	2.76	2.81	2.81	-0.71%	3,089,229
Jun 26, 2025	2.73	2.85	2.62	2.83	2.83	4.04%	287,378
Jun 25, 2025	2.75	2.81	2.67	2.72	2.72	-2.16%	104,503
Jun 24, 2025	2.77	2.84	2.63	2.78	2.78	0.36%	104,421
Jun 23, 2025	2.67	2.81	2.65	2.77	2.77	3.75%	100,160
Jun 20, 2025	2.72	2.80	2.59	2.67	2.67	-1.11%	143,666
Jun 18, 2025	2.65	2.75	2.65	2.70	2.70	1.50%	69,439
Jun 17, 2025	2.82	2.82	2.65	2.66	2.66	-6.34%	59,002
Jun 16, 2025	2.69	2.86	2.65	2.84	2.84	5.97%	63,750
Jun 13, 2025	2.79	2.79	2.68	2.68	2.68	-5.30%	108,766
Jun 12, 2025	2.84	2.84	2.73	2.83	2.83	-1.39%	81,175