Want to see DIBS full AI Analyst Report?
1stdibs.com (DIBS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.90 | 5.04 | 4.69 | 4.94 | 4.94 | +0.00% | 133,846 | 1.14 |
| Oct 29, 2026 | 4.77 | 4.95 | 4.43 | 4.94 | 4.94 | +4.22% | 105,541 | 0.90 |
| Oct 28, 2026 | 4.73 | 4.80 | 4.57 | 4.74 | 4.74 | +0.00% | 96,315 | 0.83 |
| Oct 27, 2026 | 4.61 | 4.77 | 4.50 | 4.74 | 4.74 | +3.04% | 99,277 | 0.86 |
| Oct 26, 2026 | 4.53 | 4.74 | 4.31 | 4.60 | 4.60 | +1.55% | 164,622 | 1.44 |
| Oct 23, 2026 | 4.34 | 4.59 | 4.27 | 4.53 | 4.53 | +3.90% | 115,649 | 1.02 |
| Oct 22, 2026 | 4.32 | 4.44 | 4.22 | 4.36 | 4.36 | +1.16% | 95,480 | 0.84 |
| Oct 21, 2026 | 4.30 | 4.36 | 4.09 | 4.31 | 4.31 | +0.23% | 149,539 | 1.34 |
| Oct 20, 2026 | 4.26 | 4.40 | 4.06 | 4.30 | 4.30 | +1.18% | 89,565 | 0.80 |
| Oct 19, 2026 | 4.25 | 4.30 | 4.14 | 4.25 | 4.25 | -0.47% | 70,199 | 0.63 |
| Oct 16, 2026 | 4.28 | 4.45 | 4.17 | 4.27 | 4.27 | -0.12% | 165,296 | 1.49 |
| Oct 15, 2026 | 3.99 | 4.49 | 3.83 | 4.28 | 4.28 | +8.23% | 654,059 | 6.40 |
| Oct 14, 2026 | 3.76 | 3.95 | 3.55 | 3.95 | 3.95 | +3.95% | 163,362 | 1.62 |
| Oct 13, 2026 | 3.69 | 3.87 | 3.60 | 3.80 | 3.80 | +3.54% | 106,580 | 1.07 |
| Oct 12, 2026 | 3.77 | 3.80 | 3.57 | 3.67 | 3.67 | -2.91% | 81,705 | 0.82 |
| Oct 09, 2026 | 3.94 | 3.98 | 3.74 | 3.78 | 3.78 | -4.06% | 65,494 | 0.66 |
| Oct 08, 2026 | 3.92 | 3.97 | 3.80 | 3.94 | 3.94 | +0.51% | 77,666 | 0.78 |
| Oct 07, 2026 | 4.10 | 4.10 | 3.89 | 3.92 | 3.92 | -4.85% | 70,461 | 0.70 |
| Oct 06, 2026 | 4.06 | 4.14 | 4.03 | 4.12 | 4.12 | +2.23% | 55,827 | 0.55 |
| Oct 05, 2026 | 4.01 | 4.28 | 3.84 | 4.03 | 4.03 | +0.25% | 101,904 | 1.01 |
| Oct 02, 2026 | 3.94 | 4.10 | 3.94 | 4.02 | 4.02 | +3.61% | 117,299 | 1.17 |
| Oct 01, 2026 | 4.00 | 4.11 | 3.87 | 3.88 | 3.88 | -3.00% | 81,423 | 0.81 |
| Sep 30, 2026 | 4.03 | 4.05 | 3.96 | 4.00 | 4.00 | -0.74% | 67,562 | 0.68 |
| Sep 29, 2026 | 3.98 | 4.05 | 3.92 | 4.03 | 4.03 | +1.26% | 48,629 | 0.48 |
| Sep 28, 2026 | 3.94 | 4.15 | 3.83 | 3.98 | 3.98 | +0.25% | 114,681 | 1.13 |
| Sep 25, 2026 | 4.07 | 4.09 | 3.88 | 3.97 | 3.97 | -1.98% | 71,933 | 0.68 |
| Sep 24, 2026 | 4.00 | 4.08 | 3.86 | 4.05 | 4.05 | +0.75% | 114,944 | 1.05 |
| Sep 23, 2026 | 4.22 | 4.28 | 4.00 | 4.02 | 4.02 | -4.74% | 135,967 | 0.88 |
| Sep 22, 2026 | 4.10 | 4.24 | 3.97 | 4.22 | 4.22 | +3.69% | 148,528 | 0.93 |
| Sep 21, 2026 | 4.03 | 4.17 | 3.91 | 4.07 | 4.07 | +0.74% | 189,922 | 1.18 |
| Sep 18, 2026 | 4.17 | 4.23 | 3.81 | 4.04 | 4.04 | -3.12% | 538,089 | 3.48 |
| Sep 17, 2026 | 4.48 | 4.48 | 4.13 | 4.17 | 4.17 | -3.47% | 96,256 | 0.62 |
| Sep 16, 2026 | 4.52 | 4.53 | 4.30 | 4.32 | 4.32 | -4.11% | 98,302 | 0.62 |
| Sep 15, 2026 | 4.36 | 4.54 | 4.32 | 4.51 | 4.51 | +3.33% | 89,379 | 0.55 |
| Sep 14, 2026 | 4.30 | 4.43 | 4.22 | 4.36 | 4.36 | +0.69% | 83,578 | 0.50 |
| Sep 11, 2026 | 4.35 | 4.43 | 4.26 | 4.33 | 4.33 | +0.70% | 57,572 | 0.35 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.27 | 4.30 | 4.30 | -5.08% | 50,696 | 0.30 |
| Sep 09, 2026 | 4.64 | 4.65 | 4.41 | 4.53 | 4.53 | -4.23% | 130,749 | 0.78 |
| Sep 08, 2026 | 4.79 | 4.82 | 4.63 | 4.73 | 4.73 | -1.66% | 58,808 | 0.35 |
| Sep 07, 2026 | 4.83 | 4.84 | 4.66 | 4.81 | 4.81 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.83 | 4.84 | 4.66 | 4.81 | 4.81 | -0.82% | 43,318 | 0.25 |
| Sep 03, 2026 | 4.64 | 4.91 | 4.61 | 4.85 | 4.85 | +5.43% | 110,949 | 0.65 |
| Sep 02, 2026 | 4.43 | 4.64 | 4.36 | 4.60 | 4.60 | +4.31% | 136,635 | 0.80 |
| Sep 01, 2026 | 4.35 | 4.52 | 4.29 | 4.41 | 4.41 | +0.92% | 123,057 | 0.72 |
| Aug 31, 2026 | 4.47 | 4.50 | 4.21 | 4.37 | 4.37 | -2.02% | 94,030 | 0.55 |
| Aug 28, 2026 | 4.37 | 4.63 | 4.37 | 4.46 | 4.46 | +2.53% | 64,757 | 0.38 |
| Aug 27, 2026 | 4.49 | 4.53 | 4.34 | 4.35 | 4.35 | -3.01% | 69,445 | 0.40 |
| Aug 26, 2026 | 4.48 | 4.61 | 4.39 | 4.49 | 4.49 | +0.11% | 78,830 | 0.45 |
| Aug 25, 2026 | 4.70 | 4.90 | 4.45 | 4.48 | 4.48 | -4.27% | 77,602 | 0.44 |
| Aug 24, 2026 | 4.76 | 4.96 | 4.66 | 4.68 | 4.68 | -1.89% | 108,787 | 0.57 |