1stdibs.Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	2.49	2.56	2.45	2.51	2.51	0.40%	259,918
May 29, 2025	2.42	2.55	2.39	2.50	2.50	3.73%	103,272
May 28, 2025	2.51	2.51	2.40	2.41	2.41	-3.60%	125,673
May 27, 2025	2.49	2.56	2.43	2.50	2.50	0.81%	101,880
May 23, 2025	2.42	2.51	2.35	2.48	2.48	0.40%	165,803
May 22, 2025	2.39	2.55	2.35	2.47	2.47	2.49%	95,431
May 21, 2025	2.43	2.52	2.38	2.41	2.41	-2.03%	70,763
May 20, 2025	2.48	2.51	2.44	2.46	2.46	-1.20%	70,468
May 19, 2025	2.47	2.55	2.41	2.49	2.49	-0.40%	112,366
May 16, 2025	2.48	2.52	2.43	2.50	2.50	0.40%	78,789
May 15, 2025	2.53	2.64	2.37	2.49	2.49	1.63%	82,804
May 14, 2025	2.58	2.63	2.42	2.45	2.45	-6.13%	267,102
May 13, 2025	2.70	2.70	2.57	2.61	2.61	-3.33%	104,747
May 12, 2025	2.68	2.82	2.43	2.70	2.70	1.50%	124,713
May 9, 2025	2.50	2.70	2.37	2.66	2.66	-0.37%	243,338
May 8, 2025	2.67	2.79	2.55	2.67	2.67	2.30%	158,759
May 7, 2025	2.43	2.70	2.40	2.61	2.61	7.41%	158,167
May 6, 2025	2.45	2.48	2.40	2.43	2.43	-2.02%	127,975
May 5, 2025	2.45	2.54	2.41	2.48	2.48	1.22%	121,292
May 2, 2025	2.48	2.55	2.44	2.45	2.45	-1.21%	119,147
May 1, 2025	2.47	2.56	2.41	2.48	2.48	0.40%	84,922
Apr 30, 2025	2.44	2.55	2.42	2.47	2.47	-0.40%	204,314
Apr 29, 2025	2.43	2.64	2.37	2.48	2.48	2.06%	150,569
Apr 28, 2025	2.50	2.56	2.40	2.43	2.43	-2.80%	91,478
Apr 25, 2025	2.43	2.56	2.37	2.50	2.50	1.21%	105,696
Apr 24, 2025	2.50	2.67	2.42	2.47	2.47	-1.59%	82,634
Apr 23, 2025	2.54	2.61	2.39	2.51	2.51	1.62%	120,635
Apr 22, 2025	2.53	2.59	2.44	2.47	2.47	-1.98%	113,718
Apr 21, 2025	2.44	2.53	2.35	2.52	2.52	2.86%	94,592
Apr 17, 2025	2.37	2.46	2.34	2.45	2.45	2.94%	96,567
Apr 16, 2025	2.40	2.49	2.37	2.38	2.38	-0.83%	165,485
Apr 15, 2025	2.40	2.47	2.33	2.40	2.40	-1.23%	92,404
Apr 14, 2025	2.43	2.50	2.35	2.43	2.43	0.41%	85,565
Apr 11, 2025	2.30	2.46	2.30	2.42	2.42	0.83%	108,707
Apr 10, 2025	2.49	2.58	2.30	2.40	2.40	-5.14%	147,134
Apr 9, 2025	2.43	2.64	2.36	2.53	2.53	4.55%	125,089
Apr 8, 2025	2.63	2.63	2.39	2.42	2.42	-6.20%	145,168
Apr 7, 2025	2.61	2.76	2.50	2.58	2.58	-3.73%	118,247
Apr 4, 2025	2.60	2.73	2.45	2.68	2.68	1.52%	151,545
Apr 3, 2025	2.84	2.85	2.61	2.64	2.64	-8.01%	202,666
Apr 2, 2025	2.96	3.04	2.82	2.87	2.87	-1.71%	155,667
Apr 1, 2025	3.04	3.07	2.91	2.92	2.92	-3.95%	44,219
Mar 31, 2025	3.10	3.17	2.99	3.04	3.04	-2.25%	89,339
Mar 28, 2025	3.12	3.12	3.03	3.11	3.11	0.16%	81,988
Mar 27, 2025	3.10	3.11	3.01	3.11	3.11	0.16%	96,435
Mar 26, 2025	2.98	3.14	2.96	3.10	3.10	3.68%	78,560
Mar 25, 2025	2.90	3.00	2.85	2.99	2.99	2.05%	92,993
Mar 24, 2025	2.97	2.98	2.87	2.93	2.93	-1.01%	85,816
Mar 21, 2025	3.01	3.01	2.84	2.96	2.96	-2.31%	313,290
Mar 20, 2025	2.93	3.06	2.92	3.03	3.03	3.06%	125,177