1Stdibs.Com Inc (DIBS) Historical Stock Data
3.59 ↑0.02 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIBS is down -0.06% a day on average. There have been 16 days where 1Stdibs.Com Inc closed green and 14 days where DIBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 3.58 | 3.59 | ↑$0.01 (0.28%) | 3.51 | 3.61 | 35.64K |
| 2025-01-13 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.50 | 3.59 | 60.17K |
| 2025-01-10 | 3.45 | 3.51 | ↑$0.06 (1.74%) | 3.40 | 3.56 | 84.78K |
| 2025-01-08 | 3.60 | 3.49 | ↓$0.11 (-3.06%) | 3.46 | 3.60 | 79.64K |
| 2025-01-07 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.54 | 3.62 | 118.18K |
| 2025-01-06 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.57 | 3.66 | 93.30K |
| 2025-01-03 | 3.52 | 3.61 | ↑$0.09 (2.56%) | 3.52 | 3.66 | 93.54K |
| 2025-01-02 | 3.55 | 3.53 | ↓$0.02 (-0.56%) | 3.52 | 3.61 | 80.61K |
| 2024-12-31 | 3.65 | 3.54 | ↓$0.11 (-3.01%) | 3.49 | 3.70 | 160.29K |
| 2024-12-30 | 3.68 | 3.64 | ↓$0.04 (-1.09%) | 3.60 | 3.71 | 58.02K |
| 2024-12-27 | 3.77 | 3.69 | ↓$0.08 (-2.12%) | 3.65 | 3.77 | 75.86K |
| 2024-12-26 | 3.71 | 3.81 | ↑$0.10 (2.70%) | 3.71 | 3.82 | 130.02K |
| 2024-12-24 | 3.72 | 3.77 | ↑$0.05 (1.34%) | 3.70 | 3.88 | 66.99K |
| 2024-12-23 | 3.61 | 3.71 | ↑$0.10 (2.77%) | 3.57 | 3.78 | 97.63K |
| 2024-12-20 | 3.52 | 3.64 | ↑$0.12 (3.41%) | 3.52 | 3.67 | 226.87K |
| 2024-12-19 | 3.49 | 3.55 | ↑$0.06 (1.72%) | 3.42 | 3.57 | 122.55K |
| 2024-12-18 | 3.74 | 3.50 | ↓$0.24 (-6.42%) | 3.49 | 3.74 | 209.41K |
| 2024-12-17 | 3.73 | 3.71 | ↓$0.02 (-0.54%) | 3.66 | 3.79 | 130.74K |
| 2024-12-16 | 3.65 | 3.73 | ↑$0.08 (2.19%) | 3.64 | 3.74 | 127.49K |
| 2024-12-13 | 3.37 | 3.65 | ↑$0.28 (8.31%) | 3.37 | 3.67 | 142.05K |
| 2024-12-12 | 3.51 | 3.40 | ↓$0.11 (-3.13%) | 3.37 | 3.56 | 254.54K |
| 2024-12-11 | 3.77 | 3.52 | ↓$0.25 (-6.63%) | 3.40 | 3.81 | 1.76M |
| 2024-12-10 | 3.76 | 3.75 | ↓$0.01 (-0.27%) | 3.73 | 3.82 | 152.10K |
| 2024-12-09 | 3.70 | 3.78 | ↑$0.08 (2.16%) | 3.70 | 3.81 | 97.06K |
| 2024-12-06 | 3.91 | 3.70 | ↓$0.21 (-5.37%) | 3.69 | 3.91 | 141.54K |
| 2024-12-05 | 3.84 | 3.89 | ↑$0.05 (1.30%) | 3.82 | 3.90 | 80.38K |
| 2024-12-04 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.81 | 3.93 | 84.94K |
| 2024-12-03 | 3.91 | 3.90 | ↓$0.01 (-0.26%) | 3.86 | 3.92 | 105.53K |
| 2024-12-02 | 3.88 | 3.90 | ↑$0.02 (0.52%) | 3.85 | 3.95 | 91.55K |
| 2024-11-29 | 3.94 | 3.89 | ↓$0.05 (-1.27%) | 3.88 | 3.95 | 49.56K |
Create an account or log in to view more rows.
$DIBS let’s gooooo
$DIBS is being added
$DIBS in it to win it
$DIBS cup and handle!
$DIBS HOLDING STRONG FOR ALL OF YOU
$DIBS who else excited??
$DIBS whats the target for Friday close?
$DIBS what’s gonna happen now
$DIBS don’t be boring today beast
$DIBS it's just a matter of time and patience...