1stdibs.Com, Inc.DIBSNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.44 | $5.62 | $5.22 | $5.50 | 161,719 |
| 1/30/2026 | $5.49 | $5.56 | $5.19 | $5.48 | 450,011 |
| 1/29/2026 | $5.75 | $5.78 | $5.44 | $5.49 | 300,801 |
| 1/28/2026 | $5.85 | $5.92 | $5.75 | $5.78 | 111,202 |
| 1/27/2026 | $5.77 | $5.96 | $5.72 | $5.84 | 177,500 |
| 1/26/2026 | $5.73 | $5.85 | $5.71 | $5.75 | 203,800 |
| 1/23/2026 | $5.78 | $5.90 | $5.69 | $5.76 | 127,029 |
| 1/22/2026 | $5.87 | $6.20 | $5.75 | $5.78 | 191,100 |
| 1/21/2026 | $5.72 | $5.83 | $5.65 | $5.80 | 240,745 |
| 1/20/2026 | $5.79 | $5.83 | $5.43 | $5.75 | 213,200 |
| 1/16/2026 | $5.68 | $5.90 | $5.54 | $5.88 | 118,700 |
| 1/15/2026 | $5.92 | $5.92 | $5.59 | $5.65 | 259,000 |
| 1/14/2026 | $5.85 | $6.25 | $5.83 | $5.87 | 241,119 |
| 1/13/2026 | $5.84 | $5.91 | $5.78 | $5.86 | 127,700 |
| 1/12/2026 | $5.80 | $5.96 | $5.80 | $5.81 | 89,147 |
| 1/9/2026 | $5.86 | $5.96 | $5.69 | $5.81 | 196,700 |
| 1/8/2026 | $5.81 | $5.98 | $5.60 | $5.81 | 133,200 |
| 1/7/2026 | $5.87 | $5.96 | $5.68 | $5.83 | 181,100 |
| 1/6/2026 | $5.72 | $5.92 | $5.51 | $5.85 | 197,828 |
| 1/5/2026 | $5.90 | $5.97 | $5.67 | $5.71 | 206,300 |
| 1/2/2026 | $6.03 | $6.13 | $5.86 | $5.90 | 105,334 |
| 12/31/2025 | $5.97 | $6.05 | $5.93 | $5.99 | 100,343 |
| 12/30/2025 | $6.00 | $6.17 | $5.94 | $5.99 | 114,100 |
| 12/29/2025 | $5.87 | $6.02 | $5.86 | $6.01 | 189,200 |
| 12/26/2025 | $5.88 | $5.97 | $5.88 | $5.91 | 118,745 |
| 12/24/2025 | $5.82 | $5.99 | $5.66 | $5.93 | 119,826 |
| 12/23/2025 | $5.91 | $5.98 | $5.76 | $5.83 | 219,806 |
| 12/22/2025 | $5.92 | $6.02 | $5.90 | $5.90 | 147,800 |
| 12/19/2025 | $6.17 | $6.22 | $5.90 | $5.92 | 232,715 |
| 12/18/2025 | $6.24 | $6.31 | $5.97 | $6.13 | 200,015 |
| 12/17/2025 | $5.93 | $6.34 | $5.93 | $6.15 | 208,919 |
| 12/16/2025 | $5.86 | $6.01 | $5.86 | $5.92 | 99,700 |
| 12/15/2025 | $6.00 | $6.00 | $5.90 | $5.91 | 207,933 |
| 12/12/2025 | $5.90 | $6.16 | $5.90 | $5.99 | 230,031 |
| 12/11/2025 | $5.99 | $6.08 | $5.90 | $5.91 | 132,338 |
| 12/10/2025 | $6.20 | $6.30 | $5.92 | $5.98 | 255,744 |
| 12/9/2025 | $5.95 | $6.48 | $5.78 | $6.24 | 1.02M |
| 12/8/2025 | $6.12 | $6.12 | $5.91 | $5.96 | 146,147 |
| 12/5/2025 | $6.19 | $6.27 | $5.96 | $6.08 | 387,441 |
| 12/4/2025 | $6.50 | $6.58 | $6.13 | $6.19 | 380,841 |
| 12/3/2025 | $6.20 | $6.62 | $6.20 | $6.43 | 552,678 |
| 12/2/2025 | $5.96 | $6.32 | $5.90 | $6.17 | 419,820 |
| 12/1/2025 | $5.63 | $6.09 | $5.56 | $5.96 | 369,602 |
| 11/28/2025 | $5.74 | $5.81 | $5.62 | $5.71 | 219,233 |
| 11/26/2025 | $5.39 | $5.75 | $5.35 | $5.69 | 308,321 |
| 11/25/2025 | $5.08 | $5.52 | $5.00 | $5.37 | 590,274 |
| 11/24/2025 | $5.02 | $5.15 | $4.87 | $5.02 | 499,100 |
| 11/21/2025 | $4.78 | $5.03 | $4.59 | $5.01 | 341,030 |
| 11/20/2025 | $5.34 | $5.42 | $4.81 | $4.86 | 430,908 |
| 11/19/2025 | $4.82 | $5.34 | $4.81 | $5.26 | 657,700 |
| 11/18/2025 | $4.78 | $4.90 | $4.68 | $4.80 | 706,600 |
| 11/17/2025 | $4.92 | $5.00 | $4.79 | $4.81 | 323,461 |
| 11/14/2025 | $4.60 | $4.99 | $4.55 | $4.96 | 2.21M |
| 11/13/2025 | $4.90 | $5.05 | $4.55 | $4.72 | 418,799 |
| 11/12/2025 | $4.31 | $4.95 | $4.01 | $4.95 | 1.22M |
| 11/11/2025 | $4.15 | $4.38 | $4.12 | $4.38 | 250,400 |
| 11/10/2025 | $4.09 | $4.26 | $3.97 | $4.13 | 535,700 |
| 11/7/2025 | $3.99 | $4.17 | $3.83 | $4.02 | 666,041 |
| 11/6/2025 | $3.59 | $3.62 | $3.47 | $3.48 | 101,900 |
| 11/5/2025 | $3.52 | $3.64 | $3.52 | $3.60 | 52,954 |