1stdibs.com, Inc. - Common Stock (DIBS)
3.9500
+0.1500 (3.95%)
NASDAQ · Last Trade: Oct 15th, 1:15 AM EDT
Historical Prices For 1stdibs.com, Inc. - Common Stock (DIBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/14/2026 | 3.76 | 3.95 | 3.55 | 3.95 | 163,362 | 3.95 |
| 10/13/2026 | 3.69 | 3.87 | 3.60 | 3.80 | 106,580 | 3.80 |
| 10/12/2026 | 3.77 | 3.80 | 3.57 | 3.67 | 81,705 | 3.67 |
| 10/09/2026 | 3.94 | 3.98 | 3.74 | 3.78 | 65,495 | 3.78 |
| 10/08/2026 | 3.92 | 3.97 | 3.80 | 3.94 | 77,379 | 3.94 |
| 10/07/2026 | 4.10 | 4.10 | 3.89 | 3.92 | 70,461 | 3.92 |
| 10/06/2026 | 4.06 | 4.14 | 4.03 | 4.12 | 55,827 | 4.12 |
| 10/05/2026 | 4.01 | 4.28 | 3.84 | 4.03 | 101,914 | 4.03 |
| 10/02/2026 | 3.94 | 4.10 | 3.94 | 4.02 | 117,299 | 4.02 |
| 10/01/2026 | 4.00 | 4.11 | 3.87 | 3.88 | 81,423 | 3.88 |
| 9/30/2026 | 4.03 | 4.05 | 3.96 | 4.00 | 67,563 | 4.00 |
| 9/29/2026 | 3.98 | 4.04 | 3.92 | 4.03 | 48,630 | 4.03 |
| 9/28/2026 | 3.94 | 4.15 | 3.83 | 3.98 | 114,682 | 3.98 |
| 9/25/2026 | 4.07 | 4.09 | 3.88 | 3.97 | 71,934 | 3.97 |
| 9/24/2026 | 4.00 | 4.08 | 3.86 | 4.05 | 114,945 | 4.05 |
| 9/23/2026 | 4.22 | 4.28 | 4.00 | 4.02 | 135,987 | 4.02 |
| 9/22/2026 | 4.10 | 4.24 | 3.96 | 4.22 | 148,528 | 4.22 |
| 9/21/2026 | 4.03 | 4.17 | 3.91 | 4.07 | 189,922 | 4.07 |
| 9/18/2026 | 4.17 | 4.23 | 3.81 | 4.04 | 538,090 | 4.04 |
| 9/17/2026 | 4.48 | 4.48 | 4.13 | 4.17 | 96,256 | 4.17 |
| 9/16/2026 | 4.52 | 4.53 | 4.29 | 4.32 | 98,303 | 4.32 |
| 9/15/2026 | 4.36 | 4.54 | 4.32 | 4.50 | 89,378 | 4.50 |
| 9/14/2026 | 4.30 | 4.43 | 4.22 | 4.36 | 83,577 | 4.36 |
| 9/11/2026 | 4.35 | 4.42 | 4.25 | 4.33 | 57,573 | 4.33 |
| 9/10/2026 | 4.50 | 4.50 | 4.27 | 4.30 | 50,696 | 4.30 |
| 9/09/2026 | 4.64 | 4.65 | 4.41 | 4.53 | 130,750 | 4.53 |
| 9/08/2026 | 4.79 | 4.82 | 4.63 | 4.73 | 58,809 | 4.73 |
| 9/04/2026 | 4.83 | 4.84 | 4.66 | 4.81 | 43,319 | 4.81 |
| 9/03/2026 | 4.64 | 4.91 | 4.61 | 4.85 | 110,950 | 4.85 |
| 9/02/2026 | 4.43 | 4.64 | 4.36 | 4.60 | 136,636 | 4.60 |
| 9/01/2026 | 4.35 | 4.52 | 4.29 | 4.41 | 123,057 | 4.41 |
| 8/31/2026 | 4.47 | 4.50 | 4.21 | 4.37 | 94,028 | 4.37 |
| 8/28/2026 | 4.37 | 4.63 | 4.37 | 4.46 | 64,758 | 4.46 |
| 8/27/2026 | 4.49 | 4.53 | 4.34 | 4.35 | 69,299 | 4.35 |
| 8/26/2026 | 4.48 | 4.61 | 4.39 | 4.49 | 78,830 | 4.49 |
| 8/25/2026 | 4.70 | 4.90 | 4.45 | 4.48 | 77,603 | 4.48 |
| 8/24/2026 | 4.76 | 4.96 | 4.66 | 4.68 | 108,788 | 4.68 |
| 8/21/2026 | 4.72 | 4.78 | 4.64 | 4.77 | 68,873 | 4.77 |
| 8/20/2026 | 4.75 | 4.84 | 4.63 | 4.68 | 46,034 | 4.68 |
| 8/19/2026 | 5.01 | 5.08 | 4.77 | 4.78 | 64,094 | 4.78 |
| 8/18/2026 | 4.95 | 5.05 | 4.92 | 4.99 | 58,865 | 4.99 |
| 8/17/2026 | 4.87 | 5.02 | 4.49 | 4.95 | 101,911 | 4.95 |
| 8/14/2026 | 4.85 | 4.95 | 4.73 | 4.90 | 129,301 | 4.90 |
| 8/13/2026 | 4.85 | 4.94 | 4.70 | 4.84 | 92,737 | 4.84 |
| 8/12/2026 | 4.42 | 4.86 | 4.42 | 4.85 | 223,416 | 4.85 |
| 8/11/2026 | 4.73 | 4.78 | 4.41 | 4.43 | 117,042 | 4.43 |
| 8/10/2026 | 5.08 | 5.08 | 4.53 | 4.56 | 147,457 | 4.56 |
| 8/07/2026 | 4.96 | 5.22 | 4.83 | 5.08 | 146,983 | 5.08 |
| 8/06/2026 | 4.93 | 5.09 | 4.63 | 4.96 | 122,293 | 4.96 |
| 8/05/2026 | 5.00 | 5.09 | 4.72 | 4.93 | 222,855 | 4.93 |
| 8/04/2026 | 4.22 | 4.41 | 4.20 | 4.37 | 131,575 | 4.37 |
| 8/03/2026 | 4.28 | 4.54 | 4.21 | 4.23 | 52,139 | 4.23 |
| 7/31/2026 | 4.18 | 4.26 | 4.13 | 4.23 | 77,662 | 4.23 |
| 7/30/2026 | 4.19 | 4.36 | 4.11 | 4.17 | 44,711 | 4.17 |
| 7/29/2026 | 4.22 | 4.32 | 4.07 | 4.18 | 70,260 | 4.18 |
| 7/28/2026 | 4.34 | 4.43 | 4.12 | 4.13 | 78,387 | 4.13 |
| 7/27/2026 | 4.18 | 4.38 | 4.17 | 4.31 | 94,744 | 4.31 |
| 7/24/2026 | 4.10 | 4.20 | 4.02 | 4.11 | 59,497 | 4.11 |
| 7/23/2026 | 4.53 | 4.63 | 4.12 | 4.13 | 105,717 | 4.13 |
| 7/22/2026 | 4.66 | 4.67 | 4.57 | 4.58 | 69,980 | 4.58 |
| 7/21/2026 | 4.61 | 4.70 | 4.51 | 4.66 | 102,215 | 4.66 |
| 7/20/2026 | 4.59 | 4.66 | 4.57 | 4.61 | 84,073 | 4.61 |
| 7/17/2026 | 4.61 | 4.75 | 4.58 | 4.59 | 59,182 | 4.59 |
| 7/16/2026 | 4.64 | 4.79 | 4.62 | 4.65 | 74,530 | 4.65 |
| 7/15/2026 | 4.59 | 4.76 | 4.56 | 4.64 | 76,604 | 4.64 |