5 DAY PERFORMANCE
-4.56%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
+7.51%
6 MONTH PERFORMANCE
-22.06%
YEAR-TO-DATE PERFORMANCE
-23.16%
1 YEAR PERFORMANCE
-37.33%
1stdibs.Com, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/08/2025 | $2.73 | $2.72 (-0.37%) | $2.76 | $2.67 | 107.85 K | $96.76 M |
07/07/2025 | $2.85 | $2.74 (-3.86%) | $2.85 | $2.72 | 48.80 K | $97.47 M |
07/03/2025 | $2.75 | $2.85 (3.64%) | $3.07 | $2.75 | 55.80 K | $101.38 M |
07/02/2025 | $2.90 | $2.75 (-5.17%) | $2.94 | $2.75 | 87.42 K | $97.83 M |
07/01/2025 | $2.74 | $2.88 (5.11%) | $2.95 | $2.67 | 96.21 K | $102.45 M |
06/30/2025 | $2.84 | $2.75 (-3.17%) | $2.84 | $2.69 | 147.42 K | $97.83 M |
06/27/2025 | $2.83 | $2.81 (-0.71%) | $3.11 | $2.76 | 3.09 M | $99.96 M |
06/26/2025 | $2.73 | $2.83 (3.66%) | $2.85 | $2.62 | 287.40 K | $100.67 M |
06/25/2025 | $2.75 | $2.72 (-1.09%) | $2.81 | $2.67 | 104.50 K | $96.76 M |
06/24/2025 | $2.77 | $2.78 (0.36%) | $2.84 | $2.63 | 104.42 K | $98.89 M |
06/23/2025 | $2.67 | $2.77 (3.75%) | $2.81 | $2.65 | 100.16 K | $98.54 M |
06/20/2025 | $2.72 | $2.67 (-1.84%) | $2.80 | $2.59 | 143.70 K | $94.98 M |
06/18/2025 | $2.65 | $2.70 (1.89%) | $2.75 | $2.65 | 69.44 K | $96.05 M |
06/17/2025 | $2.82 | $2.66 (-5.67%) | $2.82 | $2.65 | 59.00 K | $94.62 M |
06/16/2025 | $2.69 | $2.84 (5.58%) | $2.86 | $2.65 | 63.75 K | $101.03 M |
06/13/2025 | $2.79 | $2.68 (-3.94%) | $2.79 | $2.68 | 108.80 K | $95.34 M |
06/12/2025 | $2.84 | $2.83 (-0.35%) | $2.84 | $2.73 | 81.20 K | $100.67 M |
06/11/2025 | $2.88 | $2.87 (-0.35%) | $2.93 | $2.84 | 85.01 K | $102.09 M |
06/10/2025 | $2.94 | $2.89 (-1.7%) | $2.96 | $2.74 | 226.10 K | $102.81 M |
06/09/2025 | $2.80 | $2.95 (5.36%) | $2.98 | $2.70 | 145.40 K | $104.94 M |
06/06/2025 | $2.76 | $2.76 (0%) | $2.84 | $2.53 | 73.90 K | $98.18 M |
06/05/2025 | $2.62 | $2.75 (4.96%) | $2.80 | $2.56 | 214.80 K | $97.83 M |
06/04/2025 | $2.52 | $2.61 (3.57%) | $2.64 | $2.48 | 162.01 K | $92.85 M |
06/03/2025 | $2.49 | $2.53 (1.61%) | $2.54 | $2.37 | 95.45 K | $90.00 M |
06/02/2025 | $2.50 | $2.50 (0%) | $2.53 | $2.41 | 87.00 K | $88.93 M |
05/30/2025 | $2.49 | $2.51 (0.8%) | $2.56 | $2.45 | 259.92 K | $89.29 M |
05/29/2025 | $2.42 | $2.50 (3.31%) | $2.55 | $2.39 | 103.30 K | $88.93 M |
05/28/2025 | $2.51 | $2.41 (-3.98%) | $2.51 | $2.40 | 125.70 K | $85.73 M |
05/27/2025 | $2.49 | $2.50 (0.4%) | $2.56 | $2.43 | 101.88 K | $88.93 M |
05/23/2025 | $2.42 | $2.48 (2.48%) | $2.51 | $2.35 | 165.80 K | $88.22 M |
05/22/2025 | $2.39 | $2.47 (3.35%) | $2.55 | $2.35 | 95.43 K | $87.87 M |
05/21/2025 | $2.43 | $2.41 (-0.82%) | $2.52 | $2.38 | 70.80 K | $85.73 M |
05/20/2025 | $2.48 | $2.46 (-0.81%) | $2.51 | $2.44 | 70.50 K | $87.51 M |
05/19/2025 | $2.47 | $2.49 (0.81%) | $2.55 | $2.41 | 112.40 K | $88.58 M |
05/16/2025 | $2.48 | $2.50 (0.81%) | $2.52 | $2.43 | 78.80 K | $88.93 M |
05/15/2025 | $2.53 | $2.49 (-1.58%) | $2.64 | $2.37 | 82.80 K | $88.58 M |
05/14/2025 | $2.58 | $2.45 (-5.04%) | $2.63 | $2.42 | 267.10 K | $87.15 M |
05/13/2025 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.57 | 104.75 K | $92.85 M |
05/12/2025 | $2.68 | $2.70 (0.75%) | $2.82 | $2.43 | 124.71 K | $96.05 M |
05/09/2025 | $2.50 | $2.66 (6.4%) | $2.70 | $2.37 | 243.34 K | $94.62 M |
05/08/2025 | $2.67 | $2.67 (0%) | $2.79 | $2.55 | 158.76 K | $94.98 M |
05/07/2025 | $2.43 | $2.61 (7.41%) | $2.70 | $2.40 | 158.17 K | $92.85 M |
05/06/2025 | $2.45 | $2.43 (-0.82%) | $2.48 | $2.40 | 128.00 K | $86.44 M |
05/05/2025 | $2.45 | $2.48 (1.22%) | $2.54 | $2.41 | 121.30 K | $88.22 M |
05/02/2025 | $2.48 | $2.45 (-1.21%) | $2.55 | $2.44 | 119.15 K | $87.15 M |
05/01/2025 | $2.47 | $2.48 (0.4%) | $2.56 | $2.41 | 84.92 K | $88.22 M |
04/30/2025 | $2.44 | $2.47 (1.23%) | $2.55 | $2.42 | 204.31 K | $87.87 M |
04/29/2025 | $2.43 | $2.48 (2.06%) | $2.64 | $2.37 | 150.60 K | $88.22 M |
04/28/2025 | $2.50 | $2.43 (-2.8%) | $2.56 | $2.40 | 91.50 K | $86.44 M |
04/25/2025 | $2.43 | $2.50 (2.88%) | $2.56 | $2.37 | 105.70 K | $88.93 M |
04/24/2025 | $2.50 | $2.47 (-1.2%) | $2.67 | $2.42 | 82.63 K | $87.87 M |
04/23/2025 | $2.54 | $2.51 (-1.18%) | $2.61 | $2.39 | 120.64 K | $89.29 M |
04/22/2025 | $2.53 | $2.47 (-2.37%) | $2.59 | $2.44 | 113.72 K | $87.87 M |
04/21/2025 | $2.44 | $2.52 (3.28%) | $2.53 | $2.35 | 94.60 K | $89.64 M |
04/17/2025 | $2.37 | $2.45 (3.38%) | $2.46 | $2.34 | 96.60 K | $87.15 M |
04/16/2025 | $2.40 | $2.38 (-0.83%) | $2.49 | $2.37 | 165.50 K | $84.66 M |
04/15/2025 | $2.40 | $2.40 (0%) | $2.47 | $2.33 | 92.40 K | $85.38 M |
04/14/2025 | $2.43 | $2.43 (0%) | $2.50 | $2.35 | 85.60 K | $86.44 M |
04/11/2025 | $2.30 | $2.42 (5.22%) | $2.46 | $2.30 | 108.71 K | $86.09 M |
04/10/2025 | $2.49 | $2.40 (-3.61%) | $2.58 | $2.30 | 147.13 K | $85.38 M |
04/09/2025 | $2.43 | $2.53 (4.12%) | $2.64 | $2.36 | 125.10 K | $90.00 M |