1stdibs.com, Inc. DIBS
NASDAQ · United States · Retail Trade
$3.98-0.02 (-0.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.94 | -1.50% | $4.00 | $4.11 | $3.91 | 21.19K |
| 2026-09-30 | $4.00 | -0.74% | $4.03 | $4.05 | $3.96 | 67.60K |
| 2026-09-29 | $4.03 | +1.26% | $3.98 | $4.05 | $3.92 | 48.60K |
| 2026-09-28 | $3.98 | +0.25% | $3.94 | $4.15 | $3.83 | 114.70K |
| 2026-09-25 | $3.97 | -1.98% | $4.07 | $4.09 | $3.88 | 71.90K |
| 2026-09-24 | $4.05 | +0.75% | $4.00 | $4.08 | $3.86 | 114.90K |
| 2026-09-23 | $4.02 | -4.74% | $4.22 | $4.28 | $4.00 | 136.00K |
| 2026-09-22 | $4.22 | +3.69% | $4.10 | $4.24 | $3.96 | 148.50K |
| 2026-09-21 | $4.07 | +0.74% | $4.03 | $4.17 | $3.91 | 189.90K |
| 2026-09-18 | $4.04 | -3.12% | $4.17 | $4.23 | $3.81 | 538.10K |
| 2026-09-17 | $4.17 | -3.47% | $4.48 | $4.48 | $4.13 | 96.30K |
| 2026-09-16 | $4.32 | -4.11% | $4.52 | $4.53 | $4.30 | 98.30K |
| 2026-09-15 | $4.51 | +3.33% | $4.36 | $4.54 | $4.32 | 89.40K |
| 2026-09-14 | $4.36 | +0.69% | $4.30 | $4.43 | $4.22 | 83.60K |
| 2026-09-11 | $4.33 | +0.70% | $4.35 | $4.43 | $4.26 | 57.60K |
| 2026-09-10 | $4.30 | -5.08% | $4.50 | $4.50 | $4.27 | 50.70K |
| 2026-09-09 | $4.53 | -4.23% | $4.64 | $4.65 | $4.41 | 130.70K |
| 2026-09-08 | $4.73 | -1.66% | $4.79 | $4.82 | $4.63 | 58.80K |
| 2026-09-04 | $4.81 | -0.82% | $4.83 | $4.84 | $4.66 | 43.30K |
| 2026-09-03 | $4.85 | +5.43% | $4.64 | $4.91 | $4.61 | 110.90K |
| 2026-09-02 | $4.60 | +4.31% | $4.43 | $4.64 | $4.36 | 136.60K |
| 2026-09-01 | $4.41 | +0.92% | $4.35 | $4.52 | $4.29 | 123.10K |
| 2026-08-31 | $4.37 | -2.02% | $4.47 | $4.50 | $4.21 | 94.00K |
| 2026-08-28 | $4.46 | +2.53% | $4.37 | $4.63 | $4.37 | 64.80K |
| 2026-08-27 | $4.35 | -3.01% | $4.49 | $4.53 | $4.34 | 69.30K |
| 2026-08-26 | $4.49 | +0.11% | $4.48 | $4.61 | $4.39 | 78.80K |
| 2026-08-25 | $4.48 | -4.27% | $4.70 | $4.90 | $4.45 | 77.60K |
| 2026-08-24 | $4.68 | -1.89% | $4.76 | $4.96 | $4.66 | 108.80K |
| 2026-08-21 | $4.77 | +1.92% | $4.72 | $4.78 | $4.64 | 68.90K |
| 2026-08-20 | $4.68 | -2.09% | $4.75 | $4.84 | $4.63 | 46.00K |
| 2026-08-19 | $4.78 | -4.21% | $5.01 | $5.07 | $4.77 | 64.10K |
| 2026-08-18 | $4.99 | +0.81% | $4.95 | $5.05 | $4.92 | 58.90K |
| 2026-08-17 | $4.95 | +1.02% | $4.87 | $5.02 | $4.49 | 101.90K |
| 2026-08-14 | $4.90 | +1.24% | $4.85 | $4.95 | $4.73 | 129.30K |
| 2026-08-13 | $4.84 | -0.21% | $4.85 | $4.94 | $4.70 | 92.70K |
| 2026-08-12 | $4.85 | +9.48% | $4.42 | $4.86 | $4.42 | 223.40K |
| 2026-08-11 | $4.43 | -2.85% | $4.56 | $4.78 | $4.41 | 117.00K |
| 2026-08-10 | $4.56 | -10.24% | $5.08 | $5.08 | $4.53 | 147.50K |
| 2026-08-07 | $5.08 | +2.42% | $4.96 | $5.22 | $4.83 | 147.00K |
| 2026-08-06 | $4.96 | +0.61% | $4.93 | $5.09 | $4.63 | 122.30K |
| 2026-08-05 | $4.93 | +12.81% | $5.00 | $5.09 | $4.72 | 222.90K |
| 2026-08-04 | $4.37 | +3.31% | $4.22 | $4.41 | $4.20 | 131.60K |
| 2026-08-03 | $4.23 | 0.00% | $4.28 | $4.54 | $4.21 | 52.10K |
| 2026-07-31 | $4.23 | +1.44% | $4.18 | $4.26 | $4.13 | 77.70K |
| 2026-07-30 | $4.17 | -0.24% | $4.19 | $4.36 | $4.11 | 44.70K |
| 2026-07-29 | $4.18 | +1.21% | $4.22 | $4.32 | $4.07 | 70.30K |
| 2026-07-28 | $4.13 | -4.18% | $4.34 | $4.43 | $4.12 | 78.40K |
| 2026-07-27 | $4.31 | +4.87% | $4.18 | $4.38 | $4.18 | 94.70K |
| 2026-07-24 | $4.11 | -0.48% | $4.10 | $4.20 | $4.02 | 59.50K |
| 2026-07-23 | $4.13 | -9.83% | $4.53 | $4.63 | $4.12 | 105.70K |
| 2026-07-22 | $4.58 | -1.72% | $4.66 | $4.68 | $4.57 | 70.00K |
| 2026-07-21 | $4.66 | +1.08% | $4.61 | $4.70 | $4.51 | 102.20K |
| 2026-07-20 | $4.61 | +0.44% | $4.59 | $4.66 | $4.57 | 84.10K |
| 2026-07-17 | $4.59 | -1.29% | $4.61 | $4.75 | $4.58 | 59.20K |
| 2026-07-16 | $4.65 | +0.22% | $4.64 | $4.78 | $4.62 | 74.50K |
| 2026-07-15 | $4.64 | +0.22% | $4.59 | $4.76 | $4.56 | 76.60K |
| 2026-07-14 | $4.63 | -1.91% | $4.72 | $4.77 | $4.55 | 64.10K |
| 2026-07-13 | $4.72 | +0.85% | $4.68 | $4.79 | $4.63 | 57.10K |
| 2026-07-10 | $4.68 | +0.21% | $4.67 | $4.71 | $4.54 | 131.50K |
| 2026-07-09 | $4.67 | -2.30% | $4.76 | $4.87 | $4.60 | 119.90K |
| 2026-07-08 | $4.78 | +3.24% | $4.62 | $4.87 | $4.60 | 63.00K |
| 2026-07-07 | $4.63 | -1.91% | $4.75 | $4.85 | $4.59 | 95.20K |
| 2026-07-06 | $4.72 | -3.28% | $4.88 | $4.99 | $4.63 | 83.40K |
| 2026-07-02 | $4.88 | -5.79% | $5.15 | $5.45 | $4.86 | 116.20K |
| 2026-07-01 | $5.18 | +5.71% | $4.90 | $5.18 | $4.82 | 189.20K |
| 2026-06-30 | $4.90 | -9.93% | $5.44 | $5.44 | $4.85 | 306.80K |
| 2026-06-29 | $5.44 | +4.02% | $5.24 | $5.67 | $5.24 | 363.70K |
| 2026-06-26 | $5.23 | +14.19% | $4.59 | $5.24 | $4.57 | 2.95M |
| 2026-06-25 | $4.58 | +2.69% | $4.49 | $4.70 | $4.49 | 496.30K |
| 2026-06-24 | $4.46 | -0.67% | $4.50 | $4.75 | $4.36 | 266.70K |
| 2026-06-23 | $4.49 | +7.93% | $4.16 | $4.55 | $4.11 | 139.10K |
| 2026-06-22 | $4.16 | -3.93% | $4.30 | $4.30 | $4.13 | 195.80K |
| 2026-06-18 | $4.33 | +3.84% | $4.17 | $4.44 | $4.17 | 241.00K |
| 2026-06-17 | $4.17 | +3.47% | $4.05 | $4.26 | $3.91 | 260.90K |
| 2026-06-16 | $4.03 | -1.47% | $4.09 | $4.16 | $4.00 | 380.10K |
| 2026-06-15 | $4.09 | +0.25% | $4.08 | $4.24 | $4.02 | 112.00K |
| 2026-06-12 | $4.08 | -0.49% | $4.09 | $4.20 | $4.06 | 126.10K |
| 2026-06-11 | $4.10 | +0.99% | $4.06 | $4.14 | $4.04 | 122.10K |
| 2026-06-10 | $4.06 | +1.00% | $4.04 | $4.16 | $4.04 | 136.50K |
| 2026-06-09 | $4.02 | +0.25% | $4.00 | $4.11 | $4.00 | 125.40K |
| 2026-06-08 | $4.01 | -1.96% | $4.20 | $4.20 | $3.98 | 91.90K |
| 2026-06-05 | $4.09 | -3.31% | $4.23 | $4.31 | $4.06 | 106.90K |
| 2026-06-04 | $4.23 | -0.70% | $4.26 | $4.39 | $4.23 | 92.40K |
| 2026-06-03 | $4.26 | -2.74% | $4.39 | $4.39 | $4.21 | 92.20K |
| 2026-06-02 | $4.38 | -1.35% | $4.55 | $4.55 | $4.33 | 117.70K |
| 2026-06-01 | $4.44 | -1.77% | $4.54 | $4.60 | $4.43 | 117.50K |
| 2026-05-29 | $4.52 | -3.21% | $4.67 | $4.71 | $4.51 | 132.30K |
| 2026-05-28 | $4.67 | -0.43% | $4.73 | $4.75 | $4.58 | 136.10K |
| 2026-05-27 | $4.69 | -0.21% | $4.71 | $4.76 | $4.63 | 178.50K |
| 2026-05-26 | $4.70 | +2.17% | $4.55 | $4.79 | $4.47 | 1.17M |