-
5 DAY PERFORMANCE
-2.10% -
1 MONTH PERFORMANCE
+6.15% -
3 MONTH PERFORMANCE
-4.70% -
6 MONTH PERFORMANCE
-21.68% -
YEAR-TO-DATE PERFORMANCE
-0.43% -
1 YEAR PERFORMANCE
+21.67%
1stdibs.Com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $4.70 | $4.65 (-1.06%) | $4.79 | $4.65 | 79,567 | $179.49 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 |
| 08/22/2024 | $4.58 | $4.54 (-0.87%) | $4.60 | $4.52 | 62,748 | $174.87 M |
| 08/21/2024 | $4.42 | $4.55 (2.94%) | $4.59 | $4.40 | 107,200 | $175.26 M |
| 08/20/2024 | $4.39 | $4.33 (-1.37%) | $4.39 | $4.28 | 45,000 | $166.78 M |
| 08/19/2024 | $4.39 | $4.39 (0%) | $4.44 | $4.34 | 43,334 | $169.09 M |
| 08/16/2024 | $4.25 | $4.35 (2.35%) | $4.43 | $4.23 | 75,513 | $167.55 M |
| 08/15/2024 | $4.14 | $4.26 (2.9%) | $4.33 | $4.05 | 107,145 | $164.09 M |
| 08/14/2024 | $4.11 | $4.04 (-1.7%) | $4.15 | $4.00 | 82,100 | $155.61 M |
| 08/13/2024 | $4.03 | $4.12 (2.23%) | $4.15 | $3.99 | 40,800 | $158.69 M |
| 08/12/2024 | $4.00 | $4.02 (0.5%) | $4.04 | $3.96 | 61,839 | $154.84 M |
| 08/09/2024 | $4.01 | $4.01 (0%) | $4.14 | $3.94 | 58,500 | $154.46 M |
| 08/08/2024 | $3.96 | $4.03 (1.77%) | $4.09 | $3.95 | 48,900 | $155.23 M |
| 08/07/2024 | $4.30 | $3.93 (-8.6%) | $4.30 | $3.93 | 125,513 | $151.37 M |
| 08/06/2024 | $4.07 | $3.93 (-3.44%) | $4.16 | $3.81 | 167,300 | $151.37 M |
| 08/05/2024 | $4.03 | $4.07 (0.99%) | $4.12 | $3.98 | 92,738 | $156.77 M |
| 08/02/2024 | $4.27 | $4.24 (-0.7%) | $4.32 | $4.22 | 74,409 | $168.52 M |
| 08/01/2024 | $4.58 | $4.34 (-5.24%) | $4.58 | $4.32 | 85,641 | $172.49 M |
| 07/31/2024 | $4.57 | $4.58 (0.22%) | $4.65 | $4.45 | 63,600 | $182.03 M |
| 07/30/2024 | $4.53 | $4.55 (0.44%) | $4.58 | $4.49 | 109,523 | $180.84 M |
| 07/29/2024 | $4.71 | $4.52 (-4.03%) | $4.76 | $4.51 | 38,943 | $179.65 M |
| 07/26/2024 | $4.60 | $4.70 (2.17%) | $4.88 | $4.55 | 161,149 | $186.80 M |
| 07/25/2024 | $4.43 | $4.54 (2.48%) | $4.61 | $4.42 | 83,800 | $180.44 M |
| 07/24/2024 | $4.47 | $4.41 (-1.34%) | $4.54 | $4.38 | 121,800 | $175.28 M |
| 07/23/2024 | $4.53 | $4.49 (-0.88%) | $4.57 | $4.46 | 111,700 | $178.46 M |
| 07/22/2024 | $4.56 | $4.56 (0%) | $4.60 | $4.49 | 121,764 | $181.24 M |
| 07/19/2024 | $4.52 | $4.51 (-0.22%) | $4.58 | $4.50 | 76,452 | $179.25 M |
| 07/18/2024 | $4.69 | $4.51 (-3.84%) | $4.77 | $4.50 | 62,760 | $179.25 M |
| 07/17/2024 | $4.71 | $4.67 (-0.85%) | $4.77 | $4.58 | 148,385 | $185.61 M |
| 07/16/2024 | $4.67 | $4.79 (2.57%) | $4.79 | $4.66 | 64,648 | $190.38 M |
| 07/15/2024 | $4.57 | $4.61 (0.88%) | $4.70 | $4.55 | 111,219 | $183.22 M |
| 07/12/2024 | $4.57 | $4.56 (-0.22%) | $4.68 | $4.50 | 85,085 | $181.24 M |
| 07/11/2024 | $4.26 | $4.53 (6.34%) | $4.56 | $4.24 | 144,829 | $180.05 M |
| 07/10/2024 | $4.28 | $4.20 (-1.87%) | $4.38 | $4.19 | 61,950 | $166.93 M |
| 07/09/2024 | $4.43 | $4.34 (-2.03%) | $4.49 | $4.28 | 112,033 | $172.49 M |
| 07/08/2024 | $4.56 | $4.41 (-3.29%) | $4.57 | $4.36 | 83,609 | $175.28 M |
| 07/05/2024 | $4.53 | $4.52 (-0.22%) | $4.59 | $4.43 | 89,673 | $179.65 M |
| 07/03/2024 | $4.58 | $4.55 (-0.66%) | $4.59 | $4.51 | 38,227 | $180.84 M |
| 07/02/2024 | $4.38 | $4.55 (3.88%) | $4.58 | $4.37 | 92,887 | $180.84 M |
| 07/01/2024 | $4.53 | $4.43 (-2.21%) | $4.53 | $4.32 | 207,128 | $176.07 M |
| 06/28/2024 | $4.55 | $4.49 (-1.32%) | $4.77 | $4.41 | 3.33 M | $178.46 M |
| 06/27/2024 | $4.54 | $4.54 (0%) | $4.68 | $4.37 | 166,126 | $180.44 M |
| 06/26/2024 | $4.38 | $4.40 (0.46%) | $4.44 | $4.25 | 141,004 | $174.88 M |
| 06/25/2024 | $4.48 | $4.42 (-1.34%) | $4.66 | $4.41 | 118,221 | $175.67 M |
| 06/24/2024 | $4.60 | $4.46 (-3.04%) | $4.67 | $4.29 | 181,325 | $177.26 M |
| 06/21/2024 | $4.70 | $4.63 (-1.49%) | $4.70 | $4.49 | 132,978 | $184.02 M |
| 06/20/2024 | $4.87 | $4.67 (-4.11%) | $4.97 | $4.56 | 194,051 | $185.61 M |