1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
5.40
-0.04 (-0.74%)
Feb 5, 2026, 1:08 PM EST - Market open
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.43 | 5.53 | 5.38 | 5.45 | - | 0.18% | 53,243 |
| Feb 4, 2026 | 5.56 | 5.56 | 5.29 | 5.44 | 5.44 | -2.16% | 195,186 |
| Feb 3, 2026 | 5.51 | 5.62 | 5.45 | 5.56 | 5.56 | 1.09% | 265,089 |
| Feb 2, 2026 | 5.44 | 5.62 | 5.22 | 5.50 | 5.50 | 0.36% | 161,719 |
| Jan 30, 2026 | 5.49 | 5.56 | 5.19 | 5.48 | 5.48 | -0.18% | 435,247 |
| Jan 29, 2026 | 5.75 | 5.78 | 5.44 | 5.49 | 5.49 | -5.02% | 300,791 |
| Jan 28, 2026 | 5.85 | 5.92 | 5.75 | 5.78 | 5.78 | -1.03% | 110,902 |
| Jan 27, 2026 | 5.77 | 5.96 | 5.72 | 5.84 | 5.84 | 1.57% | 165,240 |
| Jan 26, 2026 | 5.73 | 5.85 | 5.71 | 5.75 | 5.75 | -0.17% | 176,650 |
| Jan 23, 2026 | 5.78 | 5.90 | 5.69 | 5.76 | 5.76 | -0.35% | 127,029 |
| Jan 22, 2026 | 5.87 | 6.20 | 5.75 | 5.78 | 5.78 | -0.34% | 191,075 |
| Jan 21, 2026 | 5.72 | 5.83 | 5.65 | 5.80 | 5.80 | 0.87% | 240,745 |
| Jan 20, 2026 | 5.79 | 5.83 | 5.43 | 5.75 | 5.75 | -2.21% | 206,201 |
| Jan 16, 2026 | 5.68 | 5.90 | 5.54 | 5.88 | 5.88 | 4.07% | 115,192 |
| Jan 15, 2026 | 5.92 | 5.92 | 5.59 | 5.65 | 5.65 | -3.75% | 258,782 |
| Jan 14, 2026 | 5.85 | 6.25 | 5.83 | 5.87 | 5.87 | 0.17% | 225,715 |
| Jan 13, 2026 | 5.84 | 5.91 | 5.79 | 5.86 | 5.86 | 0.86% | 127,696 |
| Jan 12, 2026 | 5.80 | 5.96 | 5.80 | 5.81 | 5.81 | - | 89,137 |
| Jan 9, 2026 | 5.86 | 5.96 | 5.69 | 5.81 | 5.81 | - | 196,666 |
| Jan 8, 2026 | 5.81 | 5.98 | 5.60 | 5.81 | 5.81 | -0.34% | 133,189 |
| Jan 7, 2026 | 5.87 | 5.96 | 5.68 | 5.83 | 5.83 | -0.34% | 181,085 |
| Jan 6, 2026 | 5.72 | 5.92 | 5.51 | 5.85 | 5.85 | 2.45% | 197,828 |
| Jan 5, 2026 | 5.90 | 5.97 | 5.67 | 5.71 | 5.71 | -3.22% | 206,274 |
| Jan 2, 2026 | 6.03 | 6.13 | 5.86 | 5.90 | 5.90 | -1.50% | 105,334 |
| Dec 31, 2025 | 5.97 | 6.05 | 5.93 | 5.99 | 5.99 | - | 100,343 |
| Dec 30, 2025 | 6.00 | 6.17 | 5.94 | 5.99 | 5.99 | -0.33% | 114,087 |
| Dec 29, 2025 | 5.87 | 6.02 | 5.86 | 6.01 | 6.01 | 1.69% | 189,159 |
| Dec 26, 2025 | 5.88 | 5.97 | 5.88 | 5.91 | 5.91 | -0.34% | 118,745 |
| Dec 24, 2025 | 5.82 | 5.99 | 5.66 | 5.93 | 5.93 | 1.72% | 119,826 |
| Dec 23, 2025 | 5.91 | 5.98 | 5.76 | 5.83 | 5.83 | -1.19% | 219,806 |
| Dec 22, 2025 | 5.92 | 6.02 | 5.90 | 5.90 | 5.90 | -0.34% | 147,783 |
| Dec 19, 2025 | 6.17 | 6.22 | 5.90 | 5.92 | 5.92 | -3.43% | 232,715 |
| Dec 18, 2025 | 6.24 | 6.31 | 5.97 | 6.13 | 6.13 | -0.33% | 200,015 |
| Dec 17, 2025 | 5.93 | 6.34 | 5.93 | 6.15 | 6.15 | 3.89% | 208,919 |
| Dec 16, 2025 | 5.86 | 6.01 | 5.86 | 5.92 | 5.92 | 0.17% | 99,700 |
| Dec 15, 2025 | 6.00 | 6.00 | 5.90 | 5.91 | 5.91 | -1.34% | 207,933 |
| Dec 12, 2025 | 5.90 | 6.16 | 5.90 | 5.99 | 5.99 | 1.35% | 230,031 |
| Dec 11, 2025 | 5.99 | 6.08 | 5.90 | 5.91 | 5.91 | -1.17% | 132,338 |
| Dec 10, 2025 | 6.20 | 6.30 | 5.92 | 5.98 | 5.98 | -4.17% | 255,744 |
| Dec 9, 2025 | 5.95 | 6.48 | 5.78 | 6.24 | 6.24 | 4.70% | 1,018,127 |
| Dec 8, 2025 | 6.12 | 6.12 | 5.91 | 5.96 | 5.96 | -1.97% | 146,147 |
| Dec 5, 2025 | 6.19 | 6.27 | 5.96 | 6.08 | 6.08 | -1.78% | 387,441 |
| Dec 4, 2025 | 6.50 | 6.58 | 6.13 | 6.19 | 6.19 | -3.73% | 380,841 |
| Dec 3, 2025 | 6.20 | 6.63 | 6.20 | 6.43 | 6.43 | 4.21% | 552,678 |
| Dec 2, 2025 | 5.96 | 6.32 | 5.90 | 6.17 | 6.17 | 3.52% | 419,820 |
| Dec 1, 2025 | 5.63 | 6.09 | 5.56 | 5.96 | 5.96 | 4.38% | 369,602 |
| Nov 28, 2025 | 5.74 | 5.81 | 5.62 | 5.71 | 5.71 | 0.35% | 219,233 |
| Nov 26, 2025 | 5.39 | 5.75 | 5.35 | 5.69 | 5.69 | 5.96% | 308,321 |
| Nov 25, 2025 | 5.08 | 5.52 | 5.00 | 5.37 | 5.37 | 6.97% | 590,274 |
| Nov 24, 2025 | 5.02 | 5.15 | 4.87 | 5.02 | 5.02 | 0.20% | 499,092 |