1stdibs.Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.83	3.11	2.76	2.81	2.81	-0.71%	3,086,472
Jun 26, 2025	2.73	2.85	2.62	2.83	2.83	4.04%	287,378
Jun 25, 2025	2.75	2.81	2.67	2.72	2.72	-2.16%	104,503
Jun 24, 2025	2.77	2.84	2.63	2.78	2.78	0.36%	104,421
Jun 23, 2025	2.67	2.81	2.65	2.77	2.77	3.75%	100,160
Jun 20, 2025	2.72	2.80	2.59	2.67	2.67	-1.11%	143,666
Jun 18, 2025	2.65	2.75	2.65	2.70	2.70	1.50%	69,439
Jun 17, 2025	2.82	2.82	2.65	2.66	2.66	-6.34%	59,002
Jun 16, 2025	2.69	2.86	2.65	2.84	2.84	5.97%	63,750
Jun 13, 2025	2.79	2.79	2.68	2.68	2.68	-5.30%	108,766
Jun 12, 2025	2.84	2.84	2.73	2.83	2.83	-1.39%	81,175
Jun 11, 2025	2.88	2.93	2.84	2.87	2.87	-0.69%	85,006
Jun 10, 2025	2.94	2.96	2.74	2.89	2.89	-2.03%	226,094
Jun 9, 2025	2.80	2.98	2.70	2.95	2.95	6.88%	145,387
Jun 6, 2025	2.76	2.84	2.53	2.76	2.76	0.36%	73,891
Jun 5, 2025	2.62	2.80	2.56	2.75	2.75	5.36%	214,770
Jun 4, 2025	2.52	2.64	2.48	2.61	2.61	3.16%	162,007
Jun 3, 2025	2.49	2.54	2.37	2.53	2.53	1.20%	95,448
Jun 2, 2025	2.50	2.53	2.41	2.50	2.50	-0.40%	86,967
May 30, 2025	2.49	2.56	2.45	2.51	2.51	0.40%	259,918
May 29, 2025	2.42	2.55	2.39	2.50	2.50	3.73%	103,272
May 28, 2025	2.51	2.51	2.40	2.41	2.41	-3.60%	125,673
May 27, 2025	2.49	2.56	2.43	2.50	2.50	0.81%	101,880
May 23, 2025	2.42	2.51	2.35	2.48	2.48	0.40%	165,803
May 22, 2025	2.39	2.55	2.35	2.47	2.47	2.49%	95,431
May 21, 2025	2.43	2.52	2.38	2.41	2.41	-2.03%	70,763
May 20, 2025	2.48	2.51	2.44	2.46	2.46	-1.20%	70,468
May 19, 2025	2.47	2.55	2.41	2.49	2.49	-0.40%	112,366
May 16, 2025	2.48	2.52	2.43	2.50	2.50	0.40%	78,789
May 15, 2025	2.53	2.64	2.37	2.49	2.49	1.63%	82,804
May 14, 2025	2.58	2.63	2.42	2.45	2.45	-6.13%	267,102
May 13, 2025	2.70	2.70	2.57	2.61	2.61	-3.33%	104,747
May 12, 2025	2.68	2.82	2.43	2.70	2.70	1.50%	124,713
May 9, 2025	2.50	2.70	2.37	2.66	2.66	-0.37%	243,338
May 8, 2025	2.67	2.79	2.55	2.67	2.67	2.30%	158,759
May 7, 2025	2.43	2.70	2.40	2.61	2.61	7.41%	158,167
May 6, 2025	2.45	2.48	2.40	2.43	2.43	-2.02%	127,975
May 5, 2025	2.45	2.54	2.41	2.48	2.48	1.22%	121,292
May 2, 2025	2.48	2.55	2.44	2.45	2.45	-1.21%	119,147
May 1, 2025	2.47	2.56	2.41	2.48	2.48	0.40%	84,922
Apr 30, 2025	2.44	2.55	2.42	2.47	2.47	-0.40%	204,314
Apr 29, 2025	2.43	2.64	2.37	2.48	2.48	2.06%	150,569
Apr 28, 2025	2.50	2.56	2.40	2.43	2.43	-2.80%	91,478
Apr 25, 2025	2.43	2.56	2.37	2.50	2.50	1.21%	105,696
Apr 24, 2025	2.50	2.67	2.42	2.47	2.47	-1.59%	82,634
Apr 23, 2025	2.54	2.61	2.39	2.51	2.51	1.62%	120,635
Apr 22, 2025	2.53	2.59	2.44	2.47	2.47	-1.98%	113,718
Apr 21, 2025	2.44	2.53	2.35	2.52	2.52	2.86%	94,592
Apr 17, 2025	2.37	2.46	2.34	2.45	2.45	2.94%	96,567
Apr 16, 2025	2.40	2.49	2.37	2.38	2.38	-0.83%	165,485