NASDAQ : DIBS
1stdibs.Com, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 4.89 USD (Oct 30, 2026, 3:37 PM EDT) · Market cap 164.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
1stdibs.Com, Inc. (DIBS) closed at 4.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.9 | 5.04 | 4.686 | 4.94 | 133,847 | +0.00% |
| 2026-10-29 | 4.77 | 4.95 | 4.43 | 4.94 | 105,541 | +4.22% |
| 2026-10-28 | 4.73 | 4.8 | 4.57 | 4.74 | 96,315 | +0.00% |
| 2026-10-27 | 4.61 | 4.77 | 4.5 | 4.74 | 99,278 | +3.04% |
| 2026-10-26 | 4.53 | 4.74 | 4.305 | 4.6 | 164,622 | +1.55% |
| 2026-10-23 | 4.34 | 4.585 | 4.27 | 4.53 | 115,650 | +3.90% |
| 2026-10-22 | 4.32 | 4.44 | 4.215 | 4.36 | 95,481 | +1.16% |
| 2026-10-21 | 4.3 | 4.36 | 4.09 | 4.31 | 149,539 | +0.23% |
| 2026-10-20 | 4.26 | 4.395 | 4.06 | 4.3 | 89,565 | +1.18% |
| 2026-10-19 | 4.25 | 4.304 | 4.14 | 4.25 | 70,199 | -0.47% |
| 2026-10-16 | 4.28 | 4.445 | 4.17 | 4.27 | 165,297 | -0.12% |
| 2026-10-15 | 3.99 | 4.485 | 3.83 | 4.275 | 654,059 | +8.23% |
| 2026-10-14 | 3.76 | 3.95 | 3.549 | 3.95 | 163,362 | +3.95% |
| 2026-10-13 | 3.69 | 3.87 | 3.6 | 3.8 | 106,580 | +3.54% |
| 2026-10-12 | 3.77 | 3.8 | 3.57 | 3.67 | 81,705 | -2.91% |
| 2026-10-09 | 3.94 | 3.98 | 3.74 | 3.78 | 65,494 | -4.06% |
| 2026-10-08 | 3.92 | 3.97 | 3.8 | 3.94 | 77,666 | +0.51% |
| 2026-10-07 | 4.1 | 4.1 | 3.89 | 3.92 | 70,461 | -4.85% |
| 2026-10-06 | 4.06 | 4.14 | 4.025 | 4.12 | 55,827 | +2.23% |
| 2026-10-05 | 4.01 | 4.28 | 3.84 | 4.03 | 101,914 | +0.25% |
| 2026-10-02 | 3.94 | 4.1 | 3.935 | 4.02 | 117,299 | +3.61% |
| 2026-10-01 | 4 | 4.11 | 3.87 | 3.88 | 81,423 | -3.00% |
| 2026-09-30 | 4.03 | 4.05 | 3.96 | 4 | 67,562 | -0.74% |
| 2026-09-29 | 3.98 | 4.045 | 3.92 | 4.03 | 48,629 | +1.26% |
| 2026-09-28 | 3.94 | 4.15 | 3.83 | 3.98 | 114,681 | +0.25% |
| 2026-09-25 | 4.07 | 4.09 | 3.88 | 3.97 | 71,933 | -1.98% |
| 2026-09-24 | 4 | 4.08 | 3.86 | 4.05 | 114,944 | +0.75% |
| 2026-09-23 | 4.22 | 4.275 | 4 | 4.02 | 135,967 | -4.74% |
| 2026-09-22 | 4.1 | 4.24 | 3.965 | 4.22 | 148,528 | +3.69% |
| 2026-09-21 | 4.03 | 4.17 | 3.91 | 4.07 | 189,922 | +0.74% |
| 2026-09-18 | 4.17 | 4.23 | 3.81 | 4.04 | 538,089 | -3.12% |
| 2026-09-17 | 4.48 | 4.48 | 4.13 | 4.17 | 96,256 | -3.47% |
| 2026-09-16 | 4.52 | 4.53 | 4.295 | 4.32 | 98,302 | -4.11% |
| 2026-09-15 | 4.36 | 4.54 | 4.321 | 4.505 | 89,379 | +3.33% |
| 2026-09-14 | 4.3 | 4.43 | 4.22 | 4.36 | 83,578 | +0.69% |
| 2026-09-11 | 4.35 | 4.425 | 4.255 | 4.33 | 57,572 | +0.70% |
| 2026-09-10 | 4.5 | 4.5 | 4.27 | 4.3 | 50,696 | -5.08% |
| 2026-09-09 | 4.64 | 4.65 | 4.405 | 4.53 | 130,749 | -4.23% |
| 2026-09-08 | 4.79 | 4.82 | 4.63 | 4.73 | 58,808 | -1.66% |
| 2026-09-04 | 4.83 | 4.84 | 4.66 | 4.81 | 43,318 | -0.82% |
| 2026-09-03 | 4.64 | 4.91 | 4.61 | 4.85 | 110,949 | +5.43% |
| 2026-09-02 | 4.43 | 4.64 | 4.36 | 4.6 | 136,635 | +4.31% |
| 2026-09-01 | 4.35 | 4.52 | 4.29 | 4.41 | 123,057 | +0.92% |
| 2026-08-31 | 4.47 | 4.5 | 4.21 | 4.37 | 94,030 | -2.02% |
| 2026-08-28 | 4.37 | 4.63 | 4.37 | 4.46 | 64,756 | +2.53% |
| 2026-08-27 | 4.49 | 4.53 | 4.34 | 4.35 | 69,445 | -3.01% |
| 2026-08-26 | 4.48 | 4.61 | 4.39 | 4.485 | 78,830 | +0.11% |
| 2026-08-25 | 4.7 | 4.9 | 4.45 | 4.48 | 77,603 | -4.27% |
| 2026-08-24 | 4.76 | 4.963 | 4.655 | 4.68 | 108,787 | -1.89% |
| 2026-08-21 | 4.72 | 4.78 | 4.64 | 4.77 | 68,872 | +1.92% |
| 2026-08-20 | 4.75 | 4.84 | 4.63 | 4.68 | 46,033 | -2.09% |
| 2026-08-19 | 5.01 | 5.075 | 4.77 | 4.78 | 64,095 | -4.21% |
| 2026-08-18 | 4.95 | 5.05 | 4.92 | 4.99 | 58,865 | +0.81% |
| 2026-08-17 | 4.87 | 5.02 | 4.49 | 4.95 | 101,910 | +1.02% |
| 2026-08-14 | 4.85 | 4.95 | 4.73 | 4.9 | 129,300 | +1.24% |
| 2026-08-13 | 4.85 | 4.94 | 4.7 | 4.84 | 92,737 | -0.21% |
| 2026-08-12 | 4.42 | 4.86 | 4.42 | 4.85 | 223,416 | +9.48% |
| 2026-08-11 | 4.56 | 4.78 | 4.41 | 4.43 | 117,042 | -2.85% |
| 2026-08-10 | 5.08 | 5.08 | 4.53 | 4.56 | 147,607 | -10.24% |
| 2026-08-07 | 4.96 | 5.22 | 4.83 | 5.08 | 146,982 | +2.42% |
| 2026-08-06 | 4.93 | 5.095 | 4.63 | 4.96 | 122,293 | +0.61% |
| 2026-08-05 | 5 | 5.09 | 4.72 | 4.93 | 222,856 | +12.81% |
| 2026-08-04 | 4.22 | 4.41 | 4.2 | 4.37 | 131,575 | +3.31% |
| 2026-08-03 | 4.28 | 4.54 | 4.21 | 4.23 | 52,140 | +0.00% |
| 2026-07-31 | 4.18 | 4.26 | 4.13 | 4.23 | 77,661 | +1.44% |
| 2026-07-30 | 4.19 | 4.355 | 4.11 | 4.17 | 44,710 | -0.24% |
| 2026-07-29 | 4.22 | 4.32 | 4.073 | 4.18 | 70,261 | +1.21% |
| 2026-07-28 | 4.34 | 4.43 | 4.12 | 4.13 | 78,387 | -4.18% |
| 2026-07-27 | 4.18 | 4.38 | 4.175 | 4.31 | 94,745 | +4.87% |
| 2026-07-24 | 4.1 | 4.2 | 4.02 | 4.11 | 59,496 | -0.48% |
| 2026-07-23 | 4.53 | 4.625 | 4.12 | 4.13 | 105,770 | -9.83% |
| 2026-07-22 | 4.66 | 4.675 | 4.57 | 4.58 | 69,979 | -1.72% |
| 2026-07-21 | 4.61 | 4.7 | 4.515 | 4.66 | 102,215 | +1.08% |
| 2026-07-20 | 4.59 | 4.655 | 4.57 | 4.61 | 84,073 | +0.44% |
| 2026-07-17 | 4.61 | 4.75 | 4.58 | 4.59 | 59,181 | -1.29% |
| 2026-07-16 | 4.64 | 4.785 | 4.62 | 4.65 | 74,530 | +0.22% |
| 2026-07-15 | 4.59 | 4.76 | 4.562 | 4.64 | 76,603 | +0.22% |
| 2026-07-14 | 4.72 | 4.77 | 4.55 | 4.63 | 64,148 | -1.91% |
| 2026-07-13 | 4.68 | 4.788 | 4.63 | 4.72 | 57,081 | +0.85% |
| 2026-07-10 | 4.67 | 4.71 | 4.54 | 4.68 | 131,462 | +0.21% |
| 2026-07-09 | 4.76 | 4.869 | 4.6 | 4.67 | 119,852 | -2.30% |
| 2026-07-08 | 4.62 | 4.87 | 4.6 | 4.78 | 63,042 | +3.24% |
| 2026-07-07 | 4.75 | 4.85 | 4.585 | 4.63 | 95,231 | -1.91% |
| 2026-07-06 | 4.88 | 4.99 | 4.626 | 4.72 | 83,395 | -3.28% |
| 2026-07-02 | 5.15 | 5.454 | 4.86 | 4.88 | 116,156 | -5.79% |
| 2026-07-01 | 4.9 | 5.18 | 4.823 | 5.18 | 189,226 | +5.71% |
| 2026-06-30 | 5.44 | 5.44 | 4.85 | 4.9 | 306,756 | -9.93% |
| 2026-06-29 | 5.24 | 5.67 | 5.24 | 5.44 | 363,725 | +4.02% |
| 2026-06-26 | 4.59 | 5.24 | 4.57 | 5.23 | 2,953,354 | +14.19% |
| 2026-06-25 | 4.49 | 4.7 | 4.49 | 4.58 | 496,257 | +2.69% |
| 2026-06-24 | 4.5 | 4.754 | 4.365 | 4.46 | 266,707 | -0.67% |
| 2026-06-23 | 4.16 | 4.55 | 4.115 | 4.49 | 139,068 | +7.93% |
| 2026-06-22 | 4.3 | 4.3 | 4.13 | 4.16 | 195,827 | -3.93% |
| 2026-06-18 | 4.17 | 4.44 | 4.17 | 4.33 | 241,017 | +3.84% |
| 2026-06-17 | 4.05 | 4.26 | 3.915 | 4.17 | 260,851 | +3.47% |
| 2026-06-16 | 4.09 | 4.165 | 4 | 4.03 | 380,116 | -1.47% |
| 2026-06-15 | 4.08 | 4.245 | 4.02 | 4.09 | 111,962 | +0.25% |
| 2026-06-12 | 4.09 | 4.195 | 4.06 | 4.08 | 126,121 | -0.49% |
| 2026-06-11 | 4.06 | 4.14 | 4.04 | 4.1 | 122,107 | +0.99% |
| 2026-06-10 | 4.04 | 4.165 | 4.04 | 4.06 | 136,512 | +1.00% |
| 2026-06-09 | 4 | 4.115 | 4 | 4.02 | 125,443 | +0.25% |
| 2026-06-08 | 4.2 | 4.2 | 3.98 | 4.01 | 91,932 | -1.96% |
| 2026-06-05 | 4.23 | 4.31 | 4.06 | 4.09 | 106,932 | -3.31% |
| 2026-06-04 | 4.26 | 4.385 | 4.23 | 4.23 | 92,398 | -0.70% |
| 2026-06-03 | 4.39 | 4.39 | 4.208 | 4.26 | 92,244 | -2.74% |
| 2026-06-02 | 4.55 | 4.55 | 4.33 | 4.38 | 117,743 | -1.35% |
| 2026-06-01 | 4.54 | 4.6 | 4.43 | 4.44 | 117,534 | -1.77% |
| 2026-05-29 | 4.67 | 4.71 | 4.51 | 4.52 | 132,309 | -3.21% |
| 2026-05-28 | 4.73 | 4.75 | 4.58 | 4.67 | 136,052 | -0.43% |
| 2026-05-27 | 4.71 | 4.765 | 4.625 | 4.69 | 178,514 | -0.21% |
| 2026-05-26 | 4.55 | 4.79 | 4.475 | 4.7 | 1,166,776 | +2.17% |
| 2026-05-22 | 4.45 | 4.605 | 4.39 | 4.6 | 168,824 | +3.37% |
| 2026-05-21 | 4.54 | 4.56 | 4.32 | 4.45 | 127,150 | -3.05% |
| 2026-05-20 | 4.52 | 4.605 | 4.48 | 4.59 | 119,545 | +0.88% |
| 2026-05-19 | 4.5 | 4.58 | 4.314 | 4.55 | 151,029 | +1.34% |
| 2026-05-18 | 4.42 | 4.69 | 4.39 | 4.49 | 1,413,312 | +0.67% |
| 2026-05-15 | 4.45 | 4.495 | 4.29 | 4.46 | 145,872 | -0.22% |
| 2026-05-14 | 4.55 | 4.64 | 4.16 | 4.47 | 306,867 | -1.76% |
| 2026-05-13 | 4.7 | 4.87 | 4.51 | 4.55 | 320,382 | +2.02% |
| 2026-05-12 | 4.11 | 4.55 | 4.09 | 4.46 | 367,801 | +8.52% |