1Stdibs.Com Inc (DIBS) Historical Stock Data
5.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIBS is up 1.32% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5.91 | 5.83 | ↓$0.08 (-1.35%) | 5.76 | 5.98 | 219.81K |
| 2025-12-22 | 5.92 | 5.90 | ↓$0.02 (-0.34%) | 5.90 | 6.02 | 147.78K |
| 2025-12-19 | 6.17 | 5.92 | ↓$0.25 (-4.05%) | 5.90 | 6.22 | 232.72K |
| 2025-12-18 | 6.24 | 6.13 | ↓$0.11 (-1.76%) | 5.97 | 6.31 | 200.02K |
| 2025-12-17 | 5.93 | 6.15 | ↑$0.22 (3.71%) | 5.93 | 6.34 | 208.92K |
| 2025-12-16 | 5.86 | 5.92 | ↑$0.06 (1.02%) | 5.86 | 6.01 | 99.70K |
| 2025-12-15 | 6.00 | 5.91 | ↓$0.09 (-1.50%) | 5.90 | 6.00 | 207.93K |
| 2025-12-12 | 5.90 | 5.99 | ↑$0.09 (1.53%) | 5.90 | 6.16 | 230.03K |
| 2025-12-11 | 5.99 | 5.91 | ↓$0.08 (-1.34%) | 5.90 | 6.08 | 132.34K |
| 2025-12-10 | 6.20 | 5.98 | ↓$0.22 (-3.55%) | 5.92 | 6.30 | 255.74K |
| 2025-12-09 | 5.95 | 6.24 | ↑$0.29 (4.87%) | 5.78 | 6.48 | 1.02M |
| 2025-12-08 | 6.12 | 5.96 | ↓$0.16 (-2.61%) | 5.91 | 6.12 | 146.15K |
| 2025-12-05 | 6.19 | 6.08 | ↓$0.11 (-1.78%) | 5.96 | 6.27 | 387.44K |
| 2025-12-04 | 6.50 | 6.19 | ↓$0.31 (-4.77%) | 6.13 | 6.58 | 380.84K |
| 2025-12-03 | 6.20 | 6.43 | ↑$0.23 (3.71%) | 6.20 | 6.62 | 552.48K |
| 2025-12-02 | 5.96 | 6.17 | ↑$0.21 (3.52%) | 5.90 | 6.32 | 419.82K |
| 2025-12-01 | 5.63 | 5.96 | ↑$0.33 (5.86%) | 5.56 | 6.09 | 369.60K |
| 2025-11-28 | 5.74 | 5.71 | ↓$0.03 (-0.52%) | 5.62 | 5.81 | 219.23K |
| 2025-11-26 | 5.39 | 5.69 | ↑$0.30 (5.57%) | 5.35 | 5.75 | 308.32K |
| 2025-11-25 | 5.08 | 5.37 | ↑$0.29 (5.71%) | 5.00 | 5.52 | 590.25K |
| 2025-11-24 | 5.02 | 5.02 | ↑$0.00 (0.00%) | 4.87 | 5.15 | 498.41K |
| 2025-11-21 | 4.78 | 5.01 | ↑$0.23 (4.81%) | 4.59 | 5.03 | 341.03K |
| 2025-11-20 | 5.34 | 4.86 | ↓$0.48 (-8.99%) | 4.81 | 5.42 | 430.91K |
| 2025-11-19 | 4.82 | 5.26 | ↑$0.44 (9.13%) | 4.81 | 5.34 | 657.41K |
| 2025-11-18 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.68 | 4.90 | 706.58K |
| 2025-11-17 | 4.92 | 4.81 | ↓$0.11 (-2.24%) | 4.79 | 5.00 | 323.09K |
| 2025-11-14 | 4.60 | 4.96 | ↑$0.36 (7.83%) | 4.55 | 4.99 | 2.21M |
| 2025-11-13 | 4.90 | 4.72 | ↓$0.18 (-3.67%) | 4.55 | 5.05 | 418.80K |
| 2025-11-12 | 4.31 | 4.95 | ↑$0.64 (14.85%) | 4.01 | 4.95 | 1.22M |
| 2025-11-11 | 4.15 | 4.38 | ↑$0.23 (5.54%) | 4.12 | 4.38 | 249.25K |
Create an account or log in to view more rows.
$DIBS hint hint this is when you buy a few
$DIBS get over the hump
$DIBS hot trash
$DIBS Here we go!!!
$DIBS Like if you’re a bull
$DIBS gonna come down hard today
$DIBS yeah we're going green today
$DIBS NOT SELLING.
$DIBS Free money indeed??
$DIBS Now I'm worried....