1stdibs.Com Inc. (DIBS)
3.64
0.05 (1.39%)
At close: Jan 15, 2025, 10:30 AM
DIBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.58 | 3.61 | 3.51 | 3.59 | 0.02 | 0.56% | 35,625 |
| Jan 13, 2025 | 3.50 | 3.59 | 3.50 | 3.57 | 0.06 | 1.71% | 60,200 |
| Jan 10, 2025 | 3.45 | 3.56 | 3.40 | 3.51 | 0.02 | 0.57% | 84,800 |
| Jan 8, 2025 | 3.60 | 3.60 | 3.46 | 3.49 | -0.07 | -1.97% | 79,643 |
| Jan 7, 2025 | 3.56 | 3.62 | 3.54 | 3.56 | -0.01 | -0.28% | 118,200 |
| Jan 6, 2025 | 3.61 | 3.66 | 3.57 | 3.57 | -0.04 | -1.11% | 93,300 |
| Jan 3, 2025 | 3.52 | 3.66 | 3.52 | 3.61 | 0.08 | 2.27% | 93,537 |
| Jan 2, 2025 | 3.55 | 3.61 | 3.52 | 3.53 | -0.01 | -0.28% | 80,605 |
| Dec 31, 2024 | 3.65 | 3.70 | 3.49 | 3.54 | -0.10 | -2.75% | 160,300 |
| Dec 30, 2024 | 3.68 | 3.71 | 3.60 | 3.64 | -0.05 | -1.36% | 58,015 |
| Dec 27, 2024 | 3.77 | 3.77 | 3.65 | 3.69 | -0.12 | -3.15% | 75,900 |
| Dec 26, 2024 | 3.71 | 3.82 | 3.71 | 3.81 | 0.04 | 1.06% | 130,024 |
| Dec 24, 2024 | 3.72 | 3.88 | 3.70 | 3.77 | 0.06 | 1.62% | 67,000 |
| Dec 23, 2024 | 3.61 | 3.78 | 3.57 | 3.71 | 0.07 | 1.92% | 97,634 |
| Dec 20, 2024 | 3.52 | 3.67 | 3.52 | 3.64 | 0.09 | 2.54% | 226,900 |
| Dec 19, 2024 | 3.49 | 3.57 | 3.42 | 3.55 | 0.05 | 1.43% | 122,546 |
| Dec 18, 2024 | 3.74 | 3.74 | 3.49 | 3.50 | -0.21 | -5.66% | 209,409 |
| Dec 17, 2024 | 3.73 | 3.79 | 3.66 | 3.71 | -0.02 | -0.54% | 130,741 |
| Dec 16, 2024 | 3.65 | 3.74 | 3.64 | 3.73 | 0.08 | 2.19% | 127,500 |
| Dec 13, 2024 | 3.37 | 3.67 | 3.37 | 3.65 | 0.25 | 7.35% | 142,048 |
| Dec 12, 2024 | 3.51 | 3.56 | 3.37 | 3.40 | -0.12 | -3.41% | 254,538 |
| Dec 11, 2024 | 3.77 | 3.81 | 3.40 | 3.52 | -0.23 | -6.13% | 1,763,313 |
| Dec 10, 2024 | 3.76 | 3.82 | 3.73 | 3.75 | -0.03 | -0.79% | 152,103 |
| Dec 9, 2024 | 3.70 | 3.81 | 3.70 | 3.78 | 0.08 | 2.16% | 97,100 |
| Dec 6, 2024 | 3.91 | 3.91 | 3.69 | 3.70 | -0.19 | -4.88% | 141,536 |
| Dec 5, 2024 | 3.84 | 3.90 | 3.82 | 3.89 | 0.01 | 0.26% | 80,400 |
| Dec 4, 2024 | 3.88 | 3.93 | 3.81 | 3.88 | -0.02 | -0.51% | 84,941 |
| Dec 3, 2024 | 3.91 | 3.92 | 3.86 | 3.90 | 0.00 | 0.00% | 105,529 |
| Dec 2, 2024 | 3.88 | 3.95 | 3.85 | 3.90 | 0.01 | 0.26% | 91,600 |
| Nov 29, 2024 | 3.94 | 3.95 | 3.88 | 3.89 | -0.03 | -0.77% | 49,600 |
| Nov 27, 2024 | 3.88 | 3.97 | 3.88 | 3.92 | 0.05 | 1.29% | 75,900 |
| Nov 26, 2024 | 3.86 | 3.91 | 3.86 | 3.87 | 0.01 | 0.26% | 75,100 |
| Nov 25, 2024 | 3.91 | 3.95 | 3.83 | 3.86 | 0.01 | 0.26% | 124,600 |
| Nov 22, 2024 | 3.95 | 3.98 | 3.84 | 3.85 | -0.07 | -1.79% | 96,517 |
| Nov 21, 2024 | 3.79 | 3.98 | 3.76 | 3.92 | 0.12 | 3.16% | 89,600 |
| Nov 20, 2024 | 3.69 | 3.80 | 3.67 | 3.80 | 0.11 | 2.98% | 166,000 |
| Nov 19, 2024 | 3.76 | 3.82 | 3.65 | 3.69 | -0.14 | -3.66% | 241,600 |
| Nov 18, 2024 | 3.96 | 4.01 | 3.83 | 3.83 | -0.13 | -3.28% | 117,843 |
| Nov 15, 2024 | 3.99 | 4.01 | 3.93 | 3.96 | -0.01 | -0.25% | 74,700 |
| Nov 14, 2024 | 3.98 | 4.02 | 3.94 | 3.97 | -0.04 | -1.00% | 74,100 |
| Nov 13, 2024 | 4.08 | 4.15 | 4.01 | 4.01 | -0.05 | -1.23% | 86,300 |
| Nov 12, 2024 | 4.08 | 4.16 | 4.02 | 4.06 | -0.04 | -0.98% | 82,600 |
| Nov 11, 2024 | 4.05 | 4.14 | 3.97 | 4.10 | 0.08 | 1.99% | 96,000 |
| Nov 8, 2024 | 4.15 | 4.27 | 4.00 | 4.02 | -0.33 | -7.59% | 148,128 |
| Nov 7, 2024 | 4.34 | 4.38 | 4.26 | 4.35 | 0.02 | 0.46% | 185,600 |
| Nov 6, 2024 | 4.24 | 4.39 | 4.22 | 4.33 | 0.18 | 4.34% | 196,300 |
| Nov 5, 2024 | 4.16 | 4.18 | 4.12 | 4.15 | 0.04 | 0.97% | 80,905 |
| Nov 4, 2024 | 4.12 | 4.18 | 4.10 | 4.11 | -0.03 | -0.72% | 64,645 |
| Nov 1, 2024 | 4.22 | 4.24 | 4.13 | 4.14 | -0.03 | -0.72% | 56,045 |
| Oct 31, 2024 | 4.24 | 4.24 | 4.15 | 4.17 | -0.05 | -1.18% | 67,313 |