1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
4.810
-0.040 (-0.82%)
Sep 4, 2026, 4:00 PM EDT - Market closed
1stdibs.Com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.83 | 4.84 | 4.66 | 4.81 | 4.81 | -0.82% | 43,317 |
| Sep 3, 2026 | 4.64 | 4.91 | 4.61 | 4.85 | 4.85 | 5.43% | 110,949 |
| Sep 2, 2026 | 4.43 | 4.64 | 4.36 | 4.60 | 4.60 | 4.31% | 136,635 |
| Sep 1, 2026 | 4.35 | 4.52 | 4.29 | 4.41 | 4.41 | 0.92% | 123,057 |
| Aug 31, 2026 | 4.47 | 4.50 | 4.21 | 4.37 | 4.37 | -2.02% | 93,724 |
| Aug 28, 2026 | 4.37 | 4.63 | 4.37 | 4.46 | 4.46 | 2.53% | 64,756 |
| Aug 27, 2026 | 4.49 | 4.53 | 4.34 | 4.35 | 4.35 | -3.01% | 63,520 |
| Aug 26, 2026 | 4.48 | 4.61 | 4.39 | 4.49 | 4.49 | 0.11% | 78,829 |
| Aug 25, 2026 | 4.70 | 4.90 | 4.45 | 4.48 | 4.48 | -4.27% | 77,600 |
| Aug 24, 2026 | 4.76 | 4.96 | 4.66 | 4.68 | 4.68 | -1.89% | 108,787 |
| Aug 21, 2026 | 4.72 | 4.78 | 4.64 | 4.77 | 4.77 | 1.92% | 68,872 |
| Aug 20, 2026 | 4.75 | 4.84 | 4.63 | 4.68 | 4.68 | -2.09% | 46,033 |
| Aug 19, 2026 | 5.01 | 5.08 | 4.77 | 4.78 | 4.78 | -4.21% | 64,095 |
| Aug 18, 2026 | 4.95 | 5.05 | 4.92 | 4.99 | 4.99 | 0.81% | 58,865 |
| 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% | 92,737 |
| Aug 12, 2026 | 4.42 | 4.86 | 4.42 | 4.85 | 4.85 | 9.48% | 223,416 |
| Aug 11, 2026 | 4.56 | 4.78 | 4.41 | 4.43 | 4.43 | -2.85% | 117,042 |
| Aug 10, 2026 | 5.08 | 5.08 | 4.53 | 4.56 | 4.56 | -10.24% | 147,607 |
| Aug 7, 2026 | 4.96 | 5.22 | 4.83 | 5.08 | 5.08 | 2.42% | 146,982 |
| 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% | 222,856 |
| 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 | - | 52,140 |
| Jul 31, 2026 | 4.18 | 4.26 | 4.13 | 4.23 | 4.23 | 1.44% | 77,661 |
| 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% | 70,261 |
| Jul 28, 2026 | 4.34 | 4.43 | 4.12 | 4.13 | 4.13 | -4.18% | 78,387 |
| Jul 27, 2026 | 4.18 | 4.38 | 4.18 | 4.31 | 4.31 | 4.87% | 94,745 |
| Jul 24, 2026 | 4.10 | 4.20 | 4.02 | 4.11 | 4.11 | -0.48% | 59,496 |
| Jul 23, 2026 | 4.53 | 4.63 | 4.12 | 4.13 | 4.13 | -9.83% | 105,770 |
| 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% | 102,215 |
| 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 |