5 DAY PERFORMANCE
-6.11%
1 MONTH PERFORMANCE
-20.65%
3 MONTH PERFORMANCE
-17.51%
6 MONTH PERFORMANCE
-34.68%
YEAR-TO-DATE PERFORMANCE
-17.51%
1 YEAR PERFORMANCE
-51.33%
1stdibs.Com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $3.04 | $2.93 (-3.78%) | $3.07 | $2.91 | 32,029 | $116.32 M |
| 03/31/2025 | $3.10 | $3.04 (-1.94%) | $3.16 | $2.99 | 84,290 | $117.09 M |
| 03/28/2025 | $3.12 | $3.11 (-0.32%) | $3.12 | $3.03 | 82,000 | $119.79 M |
| 03/27/2025 | $3.10 | $3.11 (0.32%) | $3.11 | $3.01 | 96,435 | $119.79 M |
| 03/26/2025 | $2.98 | $3.10 (4.03%) | $3.14 | $2.95 | 78,600 | $119.41 M |
| 03/25/2025 | $2.90 | $2.99 (3.1%) | $2.99 | $2.85 | 93,000 | $115.17 M |
| 03/24/2025 | $2.97 | $2.93 (-1.35%) | $2.98 | $2.87 | 85,816 | $112.86 M |
| 03/21/2025 | $3.01 | $2.96 (-1.66%) | $3.01 | $2.84 | 313,300 | $114.01 M |
| 03/20/2025 | $2.93 | $3.03 (3.41%) | $3.06 | $2.92 | 125,200 | $116.71 M |
| 03/19/2025 | $3.04 | $2.94 (-3.29%) | $3.05 | $2.84 | 154,119 | $113.24 M |
| 03/18/2025 | $2.89 | $3.02 (4.5%) | $3.02 | $2.82 | 195,947 | $116.32 M |
| 03/17/2025 | $3.10 | $2.96 (-4.52%) | $3.13 | $2.89 | 137,508 | $114.01 M |
| 03/14/2025 | $3.01 | $3.04 (1%) | $3.08 | $2.87 | 102,300 | $117.09 M |
| 03/13/2025 | $3.15 | $2.97 (-5.71%) | $3.15 | $2.93 | 114,400 | $114.40 M |
| 03/12/2025 | $3.21 | $3.15 (-1.87%) | $3.23 | $3.12 | 107,300 | $121.33 M |
| 03/11/2025 | $3.36 | $3.20 (-4.76%) | $3.56 | $3.20 | 107,100 | $123.26 M |
| 03/10/2025 | $3.45 | $3.36 (-2.61%) | $3.45 | $3.32 | 67,800 | $129.42 M |
| 03/07/2025 | $3.54 | $3.48 (-1.69%) | $3.57 | $3.40 | 69,700 | $134.04 M |
| 03/06/2025 | $3.63 | $3.57 (-1.65%) | $3.63 | $3.55 | 41,600 | $137.51 M |
| 03/05/2025 | $3.63 | $3.64 (0.28%) | $3.70 | $3.58 | 59,611 | $140.20 M |
| 03/04/2025 | $3.70 | $3.61 (-2.43%) | $3.77 | $3.61 | 54,900 | $139.05 M |
| 03/03/2025 | $3.68 | $3.73 (1.36%) | $3.77 | $3.66 | 59,833 | $143.67 M |
| 02/28/2025 | $4.00 | $3.68 (-8%) | $4.19 | $3.62 | 88,027 | $141.75 M |
| 02/27/2025 | $3.82 | $3.76 (-1.57%) | $3.88 | $3.71 | 85,300 | $144.83 M |
| 02/26/2025 | $4.07 | $3.80 (-6.63%) | $4.07 | $3.80 | 52,662 | $146.37 M |
| 02/25/2025 | $3.98 | $4.06 (2.01%) | $4.12 | $3.90 | 61,000 | $156.38 M |
| 02/24/2025 | $4.05 | $3.96 (-2.22%) | $4.06 | $3.93 | 42,742 | $152.53 M |
| 02/21/2025 | $4.10 | $4.05 (-1.22%) | $4.12 | $4.02 | 95,300 | $156.00 M |
| 02/20/2025 | $4.03 | $4.06 (0.74%) | $4.09 | $3.99 | 42,245 | $156.38 M |
| 02/19/2025 | $4.09 | $4.02 (-1.71%) | $4.09 | $4.00 | 36,232 | $154.84 M |
| 02/18/2025 | $4.13 | $4.09 (-0.97%) | $4.14 | $4.06 | 108,300 | $157.54 M |
| 02/14/2025 | $4.17 | $4.14 (-0.72%) | $4.25 | $4.11 | 40,200 | $159.46 M |
| 02/13/2025 | $3.98 | $4.15 (4.27%) | $4.15 | $3.97 | 44,200 | $159.85 M |
| 02/12/2025 | $3.96 | $3.95 (-0.25%) | $4.07 | $3.93 | 91,400 | $152.15 M |
| 02/11/2025 | $4.02 | $3.98 (-1%) | $4.07 | $3.98 | 53,337 | $153.30 M |
| 02/10/2025 | $4.05 | $4.05 (0%) | $4.07 | $4.01 | 24,729 | $156.00 M |
| 02/07/2025 | $4.12 | $4.05 (-1.7%) | $4.12 | $4.05 | 54,200 | $156.00 M |
| 02/06/2025 | $4.03 | $4.12 (2.23%) | $4.19 | $4.03 | 190,400 | $158.69 M |
| 02/05/2025 | $4.13 | $4.07 (-1.45%) | $4.22 | $4.07 | 66,341 | $156.77 M |
| 02/04/2025 | $3.98 | $4.14 (4.02%) | $4.18 | $3.91 | 116,538 | $159.46 M |
| 02/03/2025 | $3.89 | $4.00 (2.83%) | $4.10 | $3.85 | 201,735 | $154.07 M |
| 01/31/2025 | $3.65 | $3.89 (6.58%) | $3.97 | $3.63 | 174,733 | $149.83 M |
| 01/30/2025 | $3.66 | $3.65 (-0.27%) | $3.72 | $3.64 | 28,832 | $140.59 M |
| 01/29/2025 | $3.69 | $3.62 (-1.9%) | $3.72 | $3.61 | 41,000 | $139.43 M |
| 01/28/2025 | $3.62 | $3.71 (2.49%) | $3.72 | $3.62 | 37,800 | $142.90 M |
| 01/27/2025 | $3.61 | $3.60 (-0.28%) | $3.68 | $3.53 | 61,905 | $138.66 M |
| 01/24/2025 | $3.57 | $3.62 (1.4%) | $3.66 | $3.57 | 49,637 | $139.43 M |
| 01/23/2025 | $3.60 | $3.59 (-0.28%) | $3.62 | $3.55 | 72,500 | $138.28 M |
| 01/22/2025 | $3.61 | $3.63 (0.55%) | $3.73 | $3.61 | 64,634 | $139.82 M |
| 01/21/2025 | $3.64 | $3.63 (-0.27%) | $3.71 | $3.61 | 47,100 | $139.82 M |
| 01/17/2025 | $3.62 | $3.63 (0.28%) | $3.69 | $3.56 | 109,609 | $139.82 M |
| 01/16/2025 | $3.68 | $3.60 (-2.17%) | $3.69 | $3.60 | 70,400 | $138.66 M |
| 01/15/2025 | $3.67 | $3.68 (0.27%) | $3.70 | $3.62 | 30,600 | $141.75 M |
| 01/14/2025 | $3.58 | $3.59 (0.28%) | $3.61 | $3.51 | 35,635 | $138.28 M |
| 01/13/2025 | $3.50 | $3.57 (2%) | $3.59 | $3.50 | 60,200 | $137.51 M |
| 01/10/2025 | $3.45 | $3.51 (1.74%) | $3.56 | $3.40 | 84,800 | $135.20 M |
| 01/08/2025 | $3.60 | $3.49 (-3.06%) | $3.60 | $3.46 | 79,643 | $134.43 M |
| 01/07/2025 | $3.56 | $3.56 (0%) | $3.62 | $3.54 | 118,200 | $137.12 M |
| 01/06/2025 | $3.61 | $3.57 (-1.11%) | $3.66 | $3.57 | 93,300 | $137.51 M |
| 01/03/2025 | $3.52 | $3.61 (2.56%) | $3.66 | $3.52 | 93,537 | $139.05 M |
| 01/02/2025 | $3.55 | $3.53 (-0.56%) | $3.61 | $3.52 | 80,605 | $135.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
