1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
4.950
+0.050 (1.02%)
Aug 17, 2026, 4:00 PM EDT - Market closed
1stdibs.Com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.87 | 5.02 | 4.49 | 4.95 | 4.95 | 1.02% | 101,910 |
| Aug 14, 2026 | 4.85 | 4.95 | 4.73 | 4.90 | 4.90 | 1.24% | 129,300 |
| Aug 13, 2026 | 4.85 | 4.94 | 4.70 | 4.84 | 4.84 | -0.21% | 92,736 |
| Aug 12, 2026 | 4.42 | 4.86 | 4.42 | 4.85 | 4.85 | 9.48% | 223,415 |
| Aug 11, 2026 | 4.56 | 4.78 | 4.41 | 4.43 | 4.43 | -2.85% | 117,041 |
| Aug 10, 2026 | 5.08 | 5.08 | 4.53 | 4.56 | 4.56 | -10.24% | 147,452 |
| Aug 7, 2026 | 4.96 | 5.22 | 4.83 | 5.08 | 5.08 | 2.42% | 146,980 |
| Aug 6, 2026 | 4.93 | 5.10 | 4.63 | 4.96 | 4.96 | 0.61% | 122,293 |
| Aug 5, 2026 | 5.00 | 5.09 | 4.72 | 4.93 | 4.93 | 12.81% | 222,853 |
| Aug 4, 2026 | 4.22 | 4.41 | 4.20 | 4.37 | 4.37 | 3.31% | 131,575 |
| Aug 3, 2026 | 4.28 | 4.54 | 4.21 | 4.23 | 4.23 | - | 52,098 |
| Jul 31, 2026 | 4.18 | 4.26 | 4.13 | 4.23 | 4.23 | 1.44% | 77,560 |
| Jul 30, 2026 | 4.19 | 4.36 | 4.11 | 4.17 | 4.17 | -0.24% | 44,710 |
| Jul 29, 2026 | 4.22 | 4.32 | 4.07 | 4.18 | 4.18 | 1.21% | 70,260 |
| Jul 28, 2026 | 4.34 | 4.43 | 4.12 | 4.13 | 4.13 | -4.18% | 78,386 |
| Jul 27, 2026 | 4.18 | 4.38 | 4.18 | 4.31 | 4.31 | 4.87% | 94,744 |
| Jul 24, 2026 | 4.10 | 4.20 | 4.02 | 4.11 | 4.11 | -0.48% | 59,495 |
| Jul 23, 2026 | 4.53 | 4.63 | 4.12 | 4.13 | 4.13 | -9.83% | 105,716 |
| Jul 22, 2026 | 4.66 | 4.68 | 4.57 | 4.58 | 4.58 | -1.72% | 69,979 |
| Jul 21, 2026 | 4.61 | 4.70 | 4.52 | 4.66 | 4.66 | 1.08% | 101,905 |
| Jul 20, 2026 | 4.59 | 4.66 | 4.57 | 4.61 | 4.61 | 0.44% | 84,073 |
| Jul 17, 2026 | 4.61 | 4.75 | 4.58 | 4.59 | 4.59 | -1.29% | 59,181 |
| Jul 16, 2026 | 4.64 | 4.79 | 4.62 | 4.65 | 4.65 | 0.22% | 74,530 |
| Jul 15, 2026 | 4.59 | 4.76 | 4.56 | 4.64 | 4.64 | 0.22% | 76,603 |
| Jul 14, 2026 | 4.72 | 4.77 | 4.55 | 4.63 | 4.63 | -1.91% | 64,148 |
| Jul 13, 2026 | 4.68 | 4.79 | 4.63 | 4.72 | 4.72 | 0.85% | 57,081 |
| Jul 10, 2026 | 4.67 | 4.71 | 4.54 | 4.68 | 4.68 | 0.21% | 131,462 |
| Jul 9, 2026 | 4.76 | 4.87 | 4.60 | 4.67 | 4.67 | -2.30% | 119,852 |
| Jul 8, 2026 | 4.62 | 4.87 | 4.60 | 4.78 | 4.78 | 3.24% | 63,042 |
| Jul 7, 2026 | 4.75 | 4.85 | 4.59 | 4.63 | 4.63 | -1.91% | 95,231 |
| Jul 6, 2026 | 4.88 | 4.99 | 4.63 | 4.72 | 4.72 | -3.28% | 83,395 |
| Jul 2, 2026 | 5.15 | 5.45 | 4.86 | 4.88 | 4.88 | -5.79% | 116,156 |
| Jul 1, 2026 | 4.90 | 5.18 | 4.82 | 5.18 | 5.18 | 5.71% | 189,226 |
| Jun 30, 2026 | 5.44 | 5.44 | 4.85 | 4.90 | 4.90 | -9.93% | 306,756 |
| Jun 29, 2026 | 5.24 | 5.67 | 5.24 | 5.44 | 5.44 | 4.02% | 363,725 |
| Jun 26, 2026 | 4.59 | 5.24 | 4.57 | 5.23 | 5.23 | 14.19% | 2,953,354 |
| Jun 25, 2026 | 4.49 | 4.70 | 4.49 | 4.58 | 4.58 | 2.69% | 496,257 |
| Jun 24, 2026 | 4.50 | 4.75 | 4.37 | 4.46 | 4.46 | -0.67% | 266,707 |
| Jun 23, 2026 | 4.16 | 4.55 | 4.12 | 4.49 | 4.49 | 7.93% | 139,068 |
| Jun 22, 2026 | 4.30 | 4.30 | 4.13 | 4.16 | 4.16 | -3.93% | 195,827 |
| Jun 18, 2026 | 4.17 | 4.44 | 4.17 | 4.33 | 4.33 | 3.84% | 241,017 |
| Jun 17, 2026 | 4.05 | 4.26 | 3.92 | 4.17 | 4.17 | 3.47% | 260,852 |
| Jun 16, 2026 | 4.09 | 4.17 | 4.00 | 4.03 | 4.03 | -1.47% | 380,116 |
| Jun 15, 2026 | 4.08 | 4.25 | 4.02 | 4.09 | 4.09 | 0.25% | 111,962 |
| Jun 12, 2026 | 4.09 | 4.20 | 4.06 | 4.08 | 4.08 | -0.49% | 126,121 |
| Jun 11, 2026 | 4.06 | 4.14 | 4.04 | 4.10 | 4.10 | 0.99% | 122,107 |
| Jun 10, 2026 | 4.04 | 4.17 | 4.04 | 4.06 | 4.06 | 1.00% | 136,512 |
| Jun 9, 2026 | 4.00 | 4.12 | 4.00 | 4.02 | 4.02 | 0.25% | 125,443 |
| Jun 8, 2026 | 4.20 | 4.20 | 3.98 | 4.01 | 4.01 | -1.96% | 91,932 |
| Jun 5, 2026 | 4.23 | 4.31 | 4.06 | 4.09 | 4.09 | -3.31% | 106,932 |