Stocks1stdibs.Com, Inc. (DIBS)
DIBS
Close Price: 2.92
Open Price: 2.96
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 3.5199999809265137 | 3.6549999713897705 | 3.5199999809265137 | 3.609999895095825 | 93500 |
| 06 Jan 2025 | 3.609999895095825 | 3.6610000133514404 | 3.569999933242798 | 3.569999933242798 | 93300 |
| 07 Jan 2025 | 3.559999942779541 | 3.615000009536743 | 3.5399999618530273 | 3.559999942779541 | 118200 |
| 08 Jan 2025 | 3.5999999046325684 | 3.5999999046325684 | 3.4600000381469727 | 3.490000009536743 | 79600 |
| 10 Jan 2025 | 3.450000047683716 | 3.559999942779541 | 3.4000000953674316 | 3.509999990463257 | 84800 |
| 13 Jan 2025 | 3.5 | 3.5899999141693115 | 3.499000072479248 | 3.569999933242798 | 60200 |
| 14 Jan 2025 | 3.5799999237060547 | 3.609999895095825 | 3.509999990463257 | 3.5899999141693115 | 35600 |
| 15 Jan 2025 | 3.6700000762939453 | 3.700000047683716 | 3.619999885559082 | 3.680000066757202 | 30600 |
| 16 Jan 2025 | 3.680000066757202 | 3.690000057220459 | 3.5999999046325684 | 3.5999999046325684 | 70400 |
| 17 Jan 2025 | 3.619999885559082 | 3.690000057220459 | 3.559999942779541 | 3.625 | 109600 |
| 21 Jan 2025 | 3.640000104904175 | 3.7100000381469727 | 3.609999895095825 | 3.630000114440918 | 47100 |
| 22 Jan 2025 | 3.609999895095825 | 3.7249999046325684 | 3.609999895095825 | 3.630000114440918 | 64600 |
| 23 Jan 2025 | 3.5999999046325684 | 3.619999885559082 | 3.5450000762939453 | 3.5899999141693115 | 72500 |
| 24 Jan 2025 | 3.569999933242798 | 3.6600000858306885 | 3.569999933242798 | 3.619999885559082 | 49600 |
| 27 Jan 2025 | 3.609999895095825 | 3.680000066757202 | 3.5299999713897705 | 3.5999999046325684 | 61900 |
| 28 Jan 2025 | 3.619999885559082 | 3.7200000286102295 | 3.619999885559082 | 3.7100000381469727 | 37800 |
| 29 Jan 2025 | 3.690000057220459 | 3.7200000286102295 | 3.609999895095825 | 3.619999885559082 | 41000 |
| 30 Jan 2025 | 3.6600000858306885 | 3.7200000286102295 | 3.640000104904175 | 3.6500000953674316 | 28800 |
| 31 Jan 2025 | 3.6449999809265137 | 3.9700000286102295 | 3.630000114440918 | 3.890000104904175 | 174700 |
| 03 Feb 2025 | 3.890000104904175 | 4.09499979019165 | 3.8499999046325684 | 4.0 | 201700 |
| 04 Feb 2025 | 3.9800000190734863 | 4.179999828338623 | 3.9100000858306885 | 4.139999866485596 | 116500 |
| 05 Feb 2025 | 4.130000114440918 | 4.2179999351501465 | 4.070000171661377 | 4.070000171661377 | 66300 |
| 06 Feb 2025 | 4.03000020980835 | 4.190000057220459 | 4.03000020980835 | 4.119999885559082 | 190400 |
| 07 Feb 2025 | 4.119999885559082 | 4.119999885559082 | 4.045000076293945 | 4.050000190734863 | 54200 |
| 10 Feb 2025 | 4.050000190734863 | 4.070000171661377 | 4.010000228881836 | 4.050000190734863 | 24700 |
| 11 Feb 2025 | 4.019999980926514 | 4.070000171661377 | 3.9800000190734863 | 3.9800000190734863 | 53300 |
| 12 Feb 2025 | 3.9600000381469727 | 4.070000171661377 | 3.930000066757202 | 3.950000047683716 | 91400 |
| 13 Feb 2025 | 3.9800000190734863 | 4.150000095367432 | 3.9700000286102295 | 4.150000095367432 | 44200 |
| 14 Feb 2025 | 4.170000076293945 | 4.25 | 4.110000133514404 | 4.139999866485596 | 40200 |
| 18 Feb 2025 | 4.130000114440918 | 4.139999866485596 | 4.059999942779541 | 4.090000152587891 | 108300 |
| 19 Feb 2025 | 4.090000152587891 | 4.090000152587891 | 4.0 | 4.019999980926514 | 36200 |
| 20 Feb 2025 | 4.03000020980835 | 4.090000152587891 | 3.990000009536743 | 4.059999942779541 | 42200 |
| 21 Feb 2025 | 4.099999904632568 | 4.114999771118164 | 4.019999980926514 | 4.050000190734863 | 95300 |
| 24 Feb 2025 | 4.050000190734863 | 4.059999942779541 | 3.924999952316284 | 3.9600000381469727 | 42700 |
| 25 Feb 2025 | 3.9800000190734863 | 4.119999885559082 | 3.9000000953674316 | 4.059999942779541 | 61000 |
| 26 Feb 2025 | 4.070000171661377 | 4.070000171661377 | 3.799999952316284 | 3.799999952316284 | 52600 |
| 27 Feb 2025 | 3.819999933242798 | 3.880000114440918 | 3.7100000381469727 | 3.759999990463257 | 85300 |
| 28 Feb 2025 | 4.0 | 4.190000057220459 | 3.619999885559082 | 3.680000066757202 | 88000 |
| 03 Mar 2025 | 3.680000066757202 | 3.7699999809265137 | 3.6600000858306885 | 3.7300000190734863 | 59800 |
| 04 Mar 2025 | 3.700000047683716 | 3.7699999809265137 | 3.609999895095825 | 3.609999895095825 | 54900 |
| 05 Mar 2025 | 3.630000114440918 | 3.700000047683716 | 3.5799999237060547 | 3.640000104904175 | 59600 |
| 06 Mar 2025 | 3.630000114440918 | 3.630000114440918 | 3.549999952316284 | 3.569999933242798 | 41600 |
| 07 Mar 2025 | 3.5399999618530273 | 3.572999954223633 | 3.4000000953674316 | 3.4800000190734863 | 69700 |
| 10 Mar 2025 | 3.450000047683716 | 3.450000047683716 | 3.319999933242798 | 3.359999895095825 | 67800 |
| 11 Mar 2025 | 3.359999895095825 | 3.559999942779541 | 3.194999933242798 | 3.200000047683716 | 107100 |
| 12 Mar 2025 | 3.2100000381469727 | 3.2300000190734863 | 3.119999885559082 | 3.1500000953674316 | 107300 |
| 13 Mar 2025 | 3.1500000953674316 | 3.1500000953674316 | 2.930000066757202 | 2.9700000286102295 | 114400 |
| 14 Mar 2025 | 3.009999990463257 | 3.0789999961853027 | 2.869999885559082 | 3.0399999618530273 | 102300 |
| 17 Mar 2025 | 3.0999999046325684 | 3.125999927520752 | 2.890000104904175 | 2.9600000381469727 | 137500 |
| 18 Mar 2025 | 2.890000104904175 | 3.0199999809265137 | 2.819999933242798 | 3.0199999809265137 | 195900 |
| 19 Mar 2025 | 3.0399999618530273 | 3.049999952316284 | 2.8399999141693115 | 2.940000057220459 | 154100 |
| 20 Mar 2025 | 2.930000066757202 | 3.055000066757202 | 2.9200000762939453 | 3.0299999713897705 | 125200 |
| 21 Mar 2025 | 3.009999990463257 | 3.009999990463257 | 2.8399999141693115 | 2.9600000381469727 | 313300 |
| 24 Mar 2025 | 2.9700000286102295 | 2.9800000190734863 | 2.869999885559082 | 2.930000066757202 | 85800 |
| 25 Mar 2025 | 2.9000000953674316 | 2.994999885559082 | 2.8499999046325684 | 2.990000009536743 | 93000 |
| 26 Mar 2025 | 2.9800000190734863 | 3.140000104904175 | 2.9549999237060547 | 3.0999999046325684 | 78600 |
| 27 Mar 2025 | 3.0999999046325684 | 3.109999895095825 | 3.009999990463257 | 3.1050000190734863 | 96400 |
| 28 Mar 2025 | 3.119999885559082 | 3.119999885559082 | 3.0299999713897705 | 3.109999895095825 | 82000 |
| 31 Mar 2025 | 3.0999999046325684 | 3.1649999618530273 | 2.990000009536743 | 3.0399999618530273 | 89300 |
| 01 Apr 2025 | 3.0399999618530273 | 3.069999933242798 | 2.9100000858306885 | 2.9200000762939453 | 44200 |
| 02 Apr 2025 | 2.9600000381469727 | 3.0390000343322754 | 2.821000099182129 | 2.869999885559082 | 155700 |