1stdibs.Com Inc. (DIBS)
2.87
-0.05 (-1.71%)
At close: Apr 02, 2025, 3:59 PM
3.14
9.41%
Pre-market: Apr 03, 2025, 06:07 AM EDT
1stdibs.Com Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.96 | 3.04 | 2.82 | 2.87 | -0.05 | -1.71% | 155,664 |
| Apr 1, 2025 | 3.04 | 3.07 | 2.91 | 2.92 | -0.12 | -3.95% | 44,219 |
| Mar 31, 2025 | 3.10 | 3.17 | 2.99 | 3.04 | -0.07 | -2.25% | 89,339 |
| Mar 28, 2025 | 3.12 | 3.12 | 3.03 | 3.11 | 0.00 | 0.00% | 82,000 |
| Mar 27, 2025 | 3.10 | 3.11 | 3.01 | 3.11 | 0.01 | 0.32% | 96,435 |
| Mar 26, 2025 | 2.98 | 3.14 | 2.96 | 3.10 | 0.11 | 3.68% | 78,600 |
| Mar 25, 2025 | 2.90 | 3.00 | 2.85 | 2.99 | 0.06 | 2.05% | 93,000 |
| Mar 24, 2025 | 2.97 | 2.98 | 2.87 | 2.93 | -0.03 | -1.01% | 85,816 |
| Mar 21, 2025 | 3.01 | 3.01 | 2.84 | 2.96 | -0.07 | -2.31% | 313,300 |
| Mar 20, 2025 | 2.93 | 3.06 | 2.92 | 3.03 | 0.09 | 3.06% | 125,200 |
| Mar 19, 2025 | 3.04 | 3.05 | 2.84 | 2.94 | -0.08 | -2.65% | 154,119 |
| Mar 18, 2025 | 2.89 | 3.02 | 2.82 | 3.02 | 0.06 | 2.03% | 195,947 |
| Mar 17, 2025 | 3.10 | 3.13 | 2.89 | 2.96 | -0.08 | -2.63% | 137,508 |
| Mar 14, 2025 | 3.01 | 3.08 | 2.87 | 3.04 | 0.07 | 2.36% | 102,300 |
| Mar 13, 2025 | 3.15 | 3.15 | 2.93 | 2.97 | -0.18 | -5.71% | 114,400 |
| Mar 12, 2025 | 3.21 | 3.23 | 3.12 | 3.15 | -0.05 | -1.56% | 107,300 |
| Mar 11, 2025 | 3.36 | 3.56 | 3.20 | 3.20 | -0.16 | -4.76% | 107,100 |
| Mar 10, 2025 | 3.45 | 3.45 | 3.32 | 3.36 | -0.12 | -3.45% | 67,800 |
| Mar 7, 2025 | 3.54 | 3.57 | 3.40 | 3.48 | -0.09 | -2.52% | 69,700 |
| Mar 6, 2025 | 3.63 | 3.63 | 3.55 | 3.57 | -0.07 | -1.92% | 41,600 |
| Mar 5, 2025 | 3.63 | 3.70 | 3.58 | 3.64 | 0.03 | 0.83% | 59,611 |
| Mar 4, 2025 | 3.70 | 3.77 | 3.61 | 3.61 | -0.12 | -3.22% | 54,900 |
| Mar 3, 2025 | 3.68 | 3.77 | 3.66 | 3.73 | 0.05 | 1.36% | 59,833 |
| Feb 28, 2025 | 4.00 | 4.19 | 3.62 | 3.68 | -0.08 | -2.13% | 88,027 |
| Feb 27, 2025 | 3.82 | 3.88 | 3.71 | 3.76 | -0.04 | -1.05% | 85,300 |
| Feb 26, 2025 | 4.07 | 4.07 | 3.80 | 3.80 | -0.26 | -6.40% | 52,662 |
| Feb 25, 2025 | 3.98 | 4.12 | 3.90 | 4.06 | 0.10 | 2.53% | 61,000 |
| Feb 24, 2025 | 4.05 | 4.06 | 3.93 | 3.96 | -0.09 | -2.22% | 42,742 |
| Feb 21, 2025 | 4.10 | 4.12 | 4.02 | 4.05 | -0.01 | -0.25% | 95,300 |
| Feb 20, 2025 | 4.03 | 4.09 | 3.99 | 4.06 | 0.04 | 1.00% | 42,245 |
| Feb 19, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | -0.07 | -1.71% | 36,232 |
| Feb 18, 2025 | 4.13 | 4.14 | 4.06 | 4.09 | -0.05 | -1.21% | 108,300 |
| Feb 14, 2025 | 4.17 | 4.25 | 4.11 | 4.14 | -0.01 | -0.24% | 40,200 |
| Feb 13, 2025 | 3.98 | 4.15 | 3.97 | 4.15 | 0.20 | 5.06% | 44,200 |
| Feb 12, 2025 | 3.96 | 4.07 | 3.93 | 3.95 | -0.03 | -0.75% | 91,400 |
| Feb 11, 2025 | 4.02 | 4.07 | 3.98 | 3.98 | -0.07 | -1.73% | 53,337 |
| Feb 10, 2025 | 4.05 | 4.07 | 4.01 | 4.05 | 0.00 | 0.00% | 24,729 |
| Feb 7, 2025 | 4.12 | 4.12 | 4.05 | 4.05 | -0.07 | -1.70% | 54,200 |
| Feb 6, 2025 | 4.03 | 4.19 | 4.03 | 4.12 | 0.05 | 1.23% | 190,400 |
| Feb 5, 2025 | 4.13 | 4.22 | 4.07 | 4.07 | -0.07 | -1.69% | 66,341 |
| Feb 4, 2025 | 3.98 | 4.18 | 3.91 | 4.14 | 0.14 | 3.50% | 116,538 |
| Feb 3, 2025 | 3.89 | 4.10 | 3.85 | 4.00 | 0.11 | 2.83% | 201,735 |
| Jan 31, 2025 | 3.65 | 3.97 | 3.63 | 3.89 | 0.24 | 6.58% | 174,733 |
| Jan 30, 2025 | 3.66 | 3.72 | 3.64 | 3.65 | 0.03 | 0.83% | 28,832 |
| Jan 29, 2025 | 3.69 | 3.72 | 3.61 | 3.62 | -0.09 | -2.43% | 41,000 |
| Jan 28, 2025 | 3.62 | 3.72 | 3.62 | 3.71 | 0.11 | 3.06% | 37,800 |
| Jan 27, 2025 | 3.61 | 3.68 | 3.53 | 3.60 | -0.02 | -0.55% | 61,905 |
| Jan 24, 2025 | 3.57 | 3.66 | 3.57 | 3.62 | 0.03 | 0.84% | 49,637 |
| Jan 23, 2025 | 3.60 | 3.62 | 3.55 | 3.59 | -0.04 | -1.10% | 72,500 |
| Jan 22, 2025 | 3.61 | 3.73 | 3.61 | 3.63 | 0.00 | 0.00% | 64,634 |