1stdibs.com, Inc. - Common Stock (DIBS)
2.4300
-0.0700 (-2.80%)
NASDAQ · Last Trade: Apr 28th, 9:39 PM EDT
Historical Prices For 1stdibs.com, Inc. - Common Stock (DIBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/28/2025 | 2.50 | 2.56 | 2.40 | 2.43 | 91,478 | 2.43 |
| 4/25/2025 | 2.43 | 2.56 | 2.37 | 2.50 | 105,696 | 2.50 |
| 4/24/2025 | 2.50 | 2.67 | 2.42 | 2.47 | 82,634 | 2.47 |
| 4/23/2025 | 2.54 | 2.61 | 2.39 | 2.51 | 120,635 | 2.51 |
| 4/22/2025 | 2.53 | 2.59 | 2.44 | 2.47 | 113,718 | 2.47 |
| 4/21/2025 | 2.44 | 2.53 | 2.35 | 2.52 | 94,592 | 2.52 |
| 4/17/2025 | 2.37 | 2.46 | 2.34 | 2.45 | 96,567 | 2.45 |
| 4/16/2025 | 2.40 | 2.49 | 2.37 | 2.38 | 165,485 | 2.38 |
| 4/15/2025 | 2.40 | 2.47 | 2.33 | 2.40 | 92,404 | 2.40 |
| 4/14/2025 | 2.43 | 2.50 | 2.35 | 2.43 | 85,565 | 2.43 |
| 4/11/2025 | 2.30 | 2.46 | 2.30 | 2.42 | 108,707 | 2.42 |
| 4/10/2025 | 2.49 | 2.58 | 2.30 | 2.40 | 147,134 | 2.40 |
| 4/09/2025 | 2.43 | 2.64 | 2.36 | 2.53 | 125,089 | 2.53 |
| 4/08/2025 | 2.63 | 2.63 | 2.38 | 2.42 | 145,168 | 2.42 |
| 4/07/2025 | 2.61 | 2.71 | 2.50 | 2.58 | 118,247 | 2.58 |
| 4/04/2025 | 2.60 | 2.73 | 2.45 | 2.68 | 151,545 | 2.68 |
| 4/03/2025 | 2.84 | 2.85 | 2.61 | 2.64 | 202,666 | 2.64 |
| 4/02/2025 | 2.96 | 3.04 | 2.82 | 2.87 | 155,667 | 2.87 |
| 4/01/2025 | 3.04 | 3.07 | 2.91 | 2.92 | 44,216 | 2.92 |
| 3/31/2025 | 3.10 | 3.17 | 2.99 | 3.04 | 89,339 | 3.04 |
| 3/28/2025 | 3.12 | 3.12 | 3.03 | 3.11 | 81,988 | 3.11 |
| 3/27/2025 | 3.10 | 3.11 | 3.01 | 3.10 | 96,435 | 3.10 |
| 3/26/2025 | 2.98 | 3.14 | 2.96 | 3.10 | 78,560 | 3.10 |
| 3/25/2025 | 2.90 | 3.00 | 2.85 | 2.99 | 92,993 | 2.99 |
| 3/24/2025 | 2.97 | 2.98 | 2.87 | 2.93 | 85,816 | 2.93 |
| 3/21/2025 | 3.01 | 3.01 | 2.84 | 2.96 | 313,290 | 2.96 |
| 3/20/2025 | 2.93 | 3.06 | 2.92 | 3.03 | 125,177 | 3.03 |
| 3/19/2025 | 3.04 | 3.05 | 2.84 | 2.94 | 154,119 | 2.94 |
| 3/18/2025 | 2.89 | 3.02 | 2.82 | 3.02 | 195,947 | 3.02 |
| 3/17/2025 | 3.10 | 3.13 | 2.89 | 2.96 | 137,508 | 2.96 |
| 3/14/2025 | 3.01 | 3.08 | 2.87 | 3.04 | 102,300 | 3.04 |
| 3/13/2025 | 3.15 | 3.15 | 2.93 | 2.97 | 114,392 | 2.97 |
| 3/12/2025 | 3.21 | 3.23 | 3.12 | 3.15 | 107,267 | 3.15 |
| 3/11/2025 | 3.36 | 3.56 | 3.19 | 3.20 | 107,058 | 3.20 |
| 3/10/2025 | 3.45 | 3.45 | 3.32 | 3.36 | 67,758 | 3.36 |
| 3/07/2025 | 3.54 | 3.57 | 3.40 | 3.48 | 69,691 | 3.48 |
| 3/06/2025 | 3.63 | 3.63 | 3.55 | 3.57 | 41,562 | 3.57 |
| 3/05/2025 | 3.63 | 3.70 | 3.58 | 3.64 | 59,611 | 3.64 |
| 3/04/2025 | 3.70 | 3.77 | 3.61 | 3.61 | 54,864 | 3.61 |
| 3/03/2025 | 3.68 | 3.77 | 3.66 | 3.73 | 59,833 | 3.73 |
| 2/28/2025 | 4.00 | 4.19 | 3.62 | 3.68 | 88,027 | 3.68 |
| 2/27/2025 | 3.82 | 3.88 | 3.71 | 3.76 | 85,280 | 3.76 |
| 2/26/2025 | 4.07 | 4.07 | 3.80 | 3.80 | 52,606 | 3.80 |
| 2/25/2025 | 3.98 | 4.12 | 3.90 | 4.06 | 60,991 | 4.06 |
| 2/24/2025 | 4.05 | 4.06 | 3.92 | 3.96 | 42,741 | 3.96 |
| 2/21/2025 | 4.10 | 4.12 | 4.02 | 4.05 | 95,276 | 4.05 |
| 2/20/2025 | 4.03 | 4.09 | 3.99 | 4.06 | 42,245 | 4.06 |
| 2/19/2025 | 4.09 | 4.09 | 4.00 | 4.02 | 36,232 | 4.02 |
| 2/18/2025 | 4.13 | 4.14 | 4.06 | 4.09 | 108,290 | 4.09 |
| 2/14/2025 | 4.17 | 4.25 | 4.11 | 4.14 | 40,169 | 4.14 |
| 2/13/2025 | 3.98 | 4.15 | 3.97 | 4.15 | 43,672 | 4.15 |
| 2/12/2025 | 3.96 | 4.07 | 3.93 | 3.95 | 91,393 | 3.95 |
| 2/11/2025 | 4.02 | 4.07 | 3.98 | 3.98 | 53,328 | 3.98 |
| 2/10/2025 | 4.05 | 4.07 | 4.01 | 4.05 | 24,729 | 4.05 |
| 2/07/2025 | 4.12 | 4.12 | 4.04 | 4.05 | 54,198 | 4.05 |
| 2/06/2025 | 4.03 | 4.19 | 4.03 | 4.12 | 190,385 | 4.12 |
| 2/05/2025 | 4.13 | 4.22 | 4.07 | 4.07 | 66,260 | 4.07 |
| 2/04/2025 | 3.98 | 4.18 | 3.91 | 4.14 | 116,538 | 4.14 |
| 2/03/2025 | 3.89 | 4.09 | 3.85 | 4.00 | 201,735 | 4.00 |
| 1/31/2025 | 3.64 | 3.97 | 3.63 | 3.89 | 174,733 | 3.89 |
| 1/30/2025 | 3.66 | 3.72 | 3.64 | 3.65 | 28,832 | 3.65 |
| 1/29/2025 | 3.69 | 3.72 | 3.61 | 3.62 | 40,991 | 3.62 |