5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
-5.87%
3 MONTH PERFORMANCE
-17.82%
6 MONTH PERFORMANCE
-17.82%
YEAR-TO-DATE PERFORMANCE
-21.15%
1 YEAR PERFORMANCE
-14.78%
1stdibs.Com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.77 | $3.69 (-2.12%) | $3.77 | $3.65 | 75,861 | $142.13 M |
| 12/26/2024 | $3.71 | $3.81 (2.7%) | $3.82 | $3.71 | 130,024 | $146.75 M |
| 12/24/2024 | $3.72 | $3.77 (1.34%) | $3.88 | $3.70 | 67,000 | $145.21 M |
| 12/23/2024 | $3.61 | $3.71 (2.77%) | $3.78 | $3.57 | 97,634 | $142.90 M |
| 12/20/2024 | $3.52 | $3.64 (3.41%) | $3.67 | $3.52 | 226,900 | $140.20 M |
| 12/19/2024 | $3.49 | $3.55 (1.72%) | $3.57 | $3.42 | 122,546 | $136.74 M |
| 12/18/2024 | $3.74 | $3.50 (-6.42%) | $3.74 | $3.49 | 209,409 | $134.81 M |
| 12/17/2024 | $3.73 | $3.71 (-0.54%) | $3.79 | $3.66 | 130,741 | $142.90 M |
| 12/16/2024 | $3.65 | $3.73 (2.19%) | $3.74 | $3.64 | 127,500 | $143.67 M |
| 12/13/2024 | $3.37 | $3.65 (8.31%) | $3.67 | $3.37 | 142,048 | $140.59 M |
| 12/12/2024 | $3.51 | $3.40 (-3.13%) | $3.56 | $3.37 | 254,538 | $130.96 M |
| 12/11/2024 | $3.77 | $3.52 (-6.63%) | $3.81 | $3.40 | 1.76 M | $135.58 M |
| 12/10/2024 | $3.76 | $3.75 (-0.27%) | $3.82 | $3.73 | 152,103 | $144.44 M |
| 12/09/2024 | $3.70 | $3.78 (2.16%) | $3.81 | $3.70 | 97,100 | $145.60 M |
| 12/06/2024 | $3.91 | $3.70 (-5.37%) | $3.91 | $3.69 | 141,536 | $142.52 M |
| 12/05/2024 | $3.84 | $3.89 (1.3%) | $3.90 | $3.82 | 80,400 | $149.83 M |
| 12/04/2024 | $3.88 | $3.88 (0%) | $3.93 | $3.81 | 84,941 | $149.45 M |
| 12/03/2024 | $3.91 | $3.90 (-0.26%) | $3.92 | $3.86 | 105,529 | $150.22 M |
| 12/02/2024 | $3.88 | $3.90 (0.52%) | $3.95 | $3.85 | 91,600 | $150.22 M |
| 11/29/2024 | $3.94 | $3.89 (-1.27%) | $3.95 | $3.88 | 49,600 | $149.83 M |
| 11/27/2024 | $3.88 | $3.92 (1.03%) | $3.97 | $3.88 | 75,900 | $150.99 M |
| 11/26/2024 | $3.86 | $3.87 (0.26%) | $3.91 | $3.86 | 75,100 | $149.06 M |
| 11/25/2024 | $3.91 | $3.86 (-1.28%) | $3.95 | $3.83 | 124,600 | $148.68 M |
| 11/22/2024 | $3.95 | $3.85 (-2.53%) | $3.98 | $3.84 | 96,517 | $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 |