1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
3.720
-0.170 (-4.37%)
Oct 30, 2025, 12:33 PM EDT - Market open
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.87 | 3.95 | 3.67 | 3.89 | 3.89 | 1.83% | 148,265 |
| Oct 28, 2025 | 3.43 | 4.10 | 3.43 | 3.82 | 3.82 | 11.37% | 389,773 |
| Oct 27, 2025 | 3.33 | 3.50 | 3.25 | 3.43 | 3.43 | 4.89% | 147,520 |
| Oct 24, 2025 | 3.03 | 3.32 | 3.03 | 3.27 | 3.27 | 8.64% | 112,086 |
| Oct 23, 2025 | 2.86 | 3.10 | 2.86 | 3.01 | 3.01 | 4.51% | 83,881 |
| Oct 22, 2025 | 2.96 | 2.99 | 2.85 | 2.88 | 2.88 | -1.03% | 36,914 |
| Oct 21, 2025 | 2.77 | 2.96 | 2.75 | 2.91 | 2.91 | 5.05% | 40,913 |
| Oct 20, 2025 | 2.76 | 2.82 | 2.74 | 2.77 | 2.77 | 0.73% | 54,710 |
| Oct 17, 2025 | 2.71 | 2.76 | 2.63 | 2.75 | 2.75 | 1.48% | 87,039 |
| Oct 16, 2025 | 2.71 | 2.73 | 2.63 | 2.71 | 2.71 | 0.37% | 71,655 |
| Oct 15, 2025 | 2.70 | 2.73 | 2.60 | 2.70 | 2.70 | - | 16,954 |
| Oct 14, 2025 | 2.57 | 2.73 | 2.55 | 2.70 | 2.70 | 4.25% | 91,486 |
| Oct 13, 2025 | 2.59 | 2.66 | 2.56 | 2.59 | 2.59 | 1.57% | 15,977 |
| Oct 10, 2025 | 2.66 | 2.66 | 2.53 | 2.55 | 2.55 | -4.49% | 28,328 |
| Oct 9, 2025 | 2.63 | 2.69 | 2.62 | 2.67 | 2.67 | 1.52% | 42,438 |
| Oct 8, 2025 | 2.59 | 2.65 | 2.59 | 2.63 | 2.63 | 1.54% | 29,534 |
| Oct 7, 2025 | 2.66 | 2.69 | 2.59 | 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 |