-
5 DAY PERFORMANCE
+0.52% -
1 MONTH PERFORMANCE
-8.11% -
3 MONTH PERFORMANCE
-19.46% -
6 MONTH PERFORMANCE
-30.63% -
YEAR-TO-DATE PERFORMANCE
-17.74% -
1 YEAR PERFORMANCE
-10.47%
1stdibs.Com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.95 | $3.85 (-2.53%) | $3.98 | $3.84 | 96,509 | $148.29 M |
| 11/21/2024 | $3.79 | $3.92 (3.43%) | $3.98 | $3.76 | 89,600 | $150.99 M |
| 11/20/2024 | $3.69 | $3.80 (2.98%) | $3.80 | $3.67 | 166,000 | $146.37 M |
| 11/19/2024 | $3.76 | $3.69 (-1.86%) | $3.82 | $3.65 | 241,600 | $142.13 M |
| 11/18/2024 | $3.96 | $3.83 (-3.28%) | $4.01 | $3.83 | 117,843 | $147.52 M |
| 11/15/2024 | $3.99 | $3.96 (-0.75%) | $4.01 | $3.93 | 74,700 | $152.53 M |
| 11/14/2024 | $3.98 | $3.97 (-0.25%) | $4.02 | $3.94 | 74,100 | $152.92 M |
| 11/13/2024 | $4.08 | $4.01 (-1.72%) | $4.15 | $4.01 | 86,300 | $154.46 M |
| 11/12/2024 | $4.08 | $4.06 (-0.49%) | $4.16 | $4.02 | 82,600 | $156.38 M |
| 11/11/2024 | $4.05 | $4.10 (1.23%) | $4.14 | $3.97 | 96,000 | $157.92 M |
| 11/08/2024 | $4.15 | $4.02 (-3.13%) | $4.27 | $4.00 | 148,128 | $154.84 M |
| 11/07/2024 | $4.34 | $4.35 (0.23%) | $4.38 | $4.26 | 185,600 | $167.55 M |
| 11/06/2024 | $4.24 | $4.33 (2.12%) | $4.39 | $4.22 | 196,300 | $166.78 M |
| 11/05/2024 | $4.16 | $4.15 (-0.24%) | $4.18 | $4.12 | 80,905 | $159.85 M |
| 11/04/2024 | $4.12 | $4.11 (-0.24%) | $4.18 | $4.10 | 64,645 | $158.31 M |
| 11/01/2024 | $4.22 | $4.14 (-1.9%) | $4.24 | $4.13 | 56,045 | $159.46 M |
| 10/31/2024 | $4.24 | $4.17 (-1.65%) | $4.24 | $4.15 | 67,313 | $160.62 M |
| 10/30/2024 | $4.23 | $4.22 (-0.24%) | $4.33 | $4.22 | 83,400 | $162.55 M |
| 10/29/2024 | $4.20 | $4.23 (0.71%) | $4.24 | $4.14 | 68,328 | $162.93 M |
| 10/28/2024 | $4.22 | $4.24 (0.47%) | $4.28 | $4.19 | 65,500 | $163.32 M |
| 10/25/2024 | $4.20 | $4.19 (-0.24%) | $4.27 | $4.17 | 103,409 | $161.39 M |
| 10/24/2024 | $4.21 | $4.17 (-0.95%) | $4.24 | $4.10 | 98,308 | $160.62 M |
| 10/23/2024 | $4.43 | $4.19 (-5.42%) | $4.43 | $4.17 | 212,600 | $161.39 M |
| 10/22/2024 | $4.48 | $4.41 (-1.56%) | $4.52 | $4.41 | 215,820 | $169.86 M |
| 10/21/2024 | $4.56 | $4.48 (-1.75%) | $4.63 | $4.45 | 60,619 | $172.56 M |
| 10/18/2024 | $4.64 | $4.55 (-1.94%) | $4.72 | $4.55 | 35,900 | $175.26 M |
| 10/17/2024 | $4.67 | $4.64 (-0.64%) | $4.70 | $4.57 | 68,004 | $178.72 M |
| 10/16/2024 | $4.55 | $4.66 (2.42%) | $4.69 | $4.55 | 55,800 | $179.49 M |
| 10/15/2024 | $4.48 | $4.54 (1.34%) | $4.56 | $4.48 | 54,314 | $174.87 M |
| 10/14/2024 | $4.50 | $4.50 (0%) | $4.56 | $4.47 | 36,500 | $173.33 M |
| 10/11/2024 | $4.48 | $4.49 (0.22%) | $4.61 | $4.46 | 60,036 | $172.94 M |
| 10/10/2024 | $4.43 | $4.47 (0.9%) | $4.52 | $4.39 | 51,600 | $172.17 M |
| 10/09/2024 | $4.45 | $4.45 (0%) | $4.51 | $4.42 | 124,316 | $171.40 M |
| 10/08/2024 | $4.50 | $4.43 (-1.56%) | $4.60 | $4.38 | 81,200 | $170.63 M |
| 10/07/2024 | $4.50 | $4.49 (-0.22%) | $4.54 | $4.42 | 46,600 | $172.94 M |
| 10/04/2024 | $4.50 | $4.50 (0%) | $4.52 | $4.37 | 60,236 | $173.33 M |
| 10/03/2024 | $4.46 | $4.43 (-0.67%) | $4.56 | $4.42 | 45,427 | $170.63 M |
| 10/02/2024 | $4.48 | $4.47 (-0.22%) | $4.52 | $4.45 | 35,200 | $172.17 M |
| 10/01/2024 | $4.49 | $4.47 (-0.45%) | $4.55 | $4.39 | 123,000 | $172.17 M |
| 09/30/2024 | $4.46 | $4.41 (-1.12%) | $4.49 | $4.31 | 104,900 | $169.86 M |
| 09/27/2024 | $4.54 | $4.49 (-1.1%) | $4.54 | $4.44 | 60,425 | $172.94 M |
| 09/26/2024 | $4.57 | $4.52 (-1.09%) | $4.58 | $4.47 | 48,800 | $174.10 M |
| 09/25/2024 | $4.47 | $4.49 (0.45%) | $4.50 | $4.45 | 37,648 | $172.94 M |
| 09/24/2024 | $4.46 | $4.46 (0%) | $4.52 | $4.45 | 44,904 | $171.79 M |
| 09/23/2024 | $4.54 | $4.45 (-1.98%) | $4.54 | $4.45 | 94,400 | $171.40 M |
| 09/20/2024 | $4.77 | $4.50 (-5.66%) | $4.85 | $4.50 | 508,800 | $173.33 M |
| 09/19/2024 | $4.77 | $4.79 (0.42%) | $4.84 | $4.56 | 75,335 | $184.50 M |
| 09/18/2024 | $4.70 | $4.65 (-1.06%) | $4.79 | $4.65 | 79,567 | $179.11 M |
| 09/17/2024 | $4.62 | $4.72 (2.16%) | $4.81 | $4.62 | 80,944 | $181.80 M |
| 09/16/2024 | $4.74 | $4.57 (-3.59%) | $4.76 | $4.54 | 56,902 | $176.03 M |
| 09/13/2024 | $4.79 | $4.76 (-0.63%) | $4.90 | $4.74 | 63,932 | $183.34 M |
| 09/12/2024 | $4.90 | $4.84 (-1.22%) | $5.00 | $4.82 | 51,400 | $186.43 M |
| 09/11/2024 | $4.81 | $4.87 (1.25%) | $4.89 | $4.78 | 43,119 | $187.58 M |
| 09/10/2024 | $4.81 | $4.84 (0.62%) | $4.91 | $4.72 | 101,123 | $186.43 M |
| 09/09/2024 | $4.71 | $4.81 (2.12%) | $4.90 | $4.59 | 76,400 | $185.27 M |
| 09/06/2024 | $4.71 | $4.71 (0%) | $4.74 | $4.62 | 41,022 | $181.42 M |
| 09/05/2024 | $4.76 | $4.71 (-1.05%) | $4.76 | $4.66 | 33,800 | $181.42 M |
| 09/04/2024 | $4.77 | $4.72 (-1.05%) | $4.87 | $4.68 | 39,000 | $181.80 M |
| 09/03/2024 | $4.89 | $4.79 (-2.04%) | $4.91 | $4.58 | 70,348 | $184.50 M |
| 08/30/2024 | $4.83 | $4.91 (1.66%) | $4.91 | $4.79 | 53,500 | $189.12 M |
| 08/29/2024 | $4.86 | $4.81 (-1.03%) | $5.00 | $4.80 | 65,000 | $185.27 M |
| 08/28/2024 | $4.84 | $4.83 (-0.21%) | $4.86 | $4.76 | 86,800 | $186.04 M |
| 08/27/2024 | $4.80 | $4.81 (0.21%) | $4.88 | $4.73 | 68,834 | $185.27 M |
| 08/26/2024 | $4.78 | $4.85 (1.46%) | $4.87 | $4.69 | 97,200 | $186.81 M |
| 08/23/2024 | $4.59 | $4.78 (4.14%) | $4.81 | $4.39 | 64,100 | $184.12 M |