BIT:1DDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	105.32	105.32	105.32	108.32	108.32	1.21%	1
Mar 25, 2026	109.12	109.12	105.80	107.02	107.02	0.24%	28
Mar 24, 2026	108.48	108.48	106.90	106.76	106.76	-3.21%	26
Mar 23, 2026	108.80	108.80	108.80	110.30	110.30	-	6
Mar 20, 2026	112.76	112.76	111.24	110.30	110.30	-0.42%	29
Mar 19, 2026	113.22	114.76	113.22	110.76	110.76	-2.93%	226
Mar 18, 2026	112.86	112.86	112.30	114.10	114.10	2.06%	98
Mar 17, 2026	111.80	111.80	111.80	111.80	111.80	1.69%	-
Mar 16, 2026	109.82	110.14	109.82	109.94	109.94	1.63%	218
Mar 13, 2026	110.04	110.04	110.04	108.18	108.18	-2.99%	5
Mar 12, 2026	108.52	112.32	108.52	111.52	111.52	2.86%	380
Mar 11, 2026	106.24	106.24	106.24	108.42	108.42	0.59%	26
Mar 10, 2026	110.14	110.38	110.14	107.78	107.78	-1.82%	13
Mar 9, 2026	106.68	109.66	106.68	109.78	109.78	1.97%	178
Mar 6, 2026	106.50	106.50	104.42	107.66	107.66	1.84%	603
Mar 5, 2026	101.10	107.40	100.76	105.72	105.72	3.04%	66
Mar 4, 2026	97.03	102.14	96.65	102.60	102.60	7.65%	531
Mar 3, 2026	92.13	92.56	91.65	95.31	95.31	2.07%	783
Mar 2, 2026	93.95	95.01	91.84	93.38	93.38	-1.39%	837
Feb 27, 2026	98.42	98.45	95.53	94.70	94.70	-3.00%	890
Feb 26, 2026	93.67	94.70	93.67	97.63	97.63	5.96%	420
Feb 25, 2026	89.08	91.91	88.73	92.14	92.14	4.62%	199
Feb 24, 2026	87.77	89.50	83.43	88.07	88.07	-2.23%	410
Feb 23, 2026	97.80	97.80	89.95	90.08	90.08	-12.01%	739
Feb 20, 2026	101.86	103.22	101.86	102.38	102.38	0.12%	180
Feb 19, 2026	103.80	103.80	101.74	102.26	102.26	-1.01%	590
Feb 18, 2026	101.64	103.30	98.53	103.30	103.30	-0.58%	599
Feb 17, 2026	104.80	107.84	104.80	103.90	103.90	-1.80%	441
Feb 16, 2026	105.80	105.80	105.80	105.80	105.80	-1.16%	-
Feb 13, 2026	105.96	107.64	104.58	107.04	107.04	2.82%	801
Feb 12, 2026	108.62	110.92	108.62	104.10	104.10	-0.99%	668
Feb 11, 2026	109.02	110.54	103.64	105.14	105.14	-5.35%	487
Feb 10, 2026	96.76	100.26	94.87	111.08	111.08	17.10%	947
Feb 9, 2026	95.64	96.91	94.48	94.86	94.86	2.57%	1,489
Feb 6, 2026	91.47	92.35	91.47	92.48	92.48	-2.24%	611
Feb 5, 2026	98.82	98.82	91.50	94.60	94.60	-4.49%	1,497
Feb 4, 2026	101.40	101.46	96.82	99.05	99.05	-2.39%	572
Feb 3, 2026	110.40	110.40	101.88	101.48	101.48	-8.01%	716
Feb 2, 2026	106.86	110.32	106.86	110.32	110.32	1.87%	121
Jan 30, 2026	106.64	109.10	106.64	108.30	108.30	-0.09%	225
Jan 29, 2026	114.44	114.44	107.98	108.40	108.40	-7.96%	1,283
Jan 28, 2026	115.82	119.76	115.82	117.78	117.78	2.88%	198
Jan 27, 2026	116.78	118.32	115.24	114.48	114.48	0.62%	215
Jan 26, 2026	109.30	112.00	109.30	113.78	113.78	3.16%	275
Jan 23, 2026	112.34	112.34	112.00	110.30	110.30	-1.48%	103
Jan 22, 2026	109.34	111.70	109.02	111.96	111.96	4.52%	287
Jan 21, 2026	100.88	107.28	100.12	107.12	107.12	5.25%	850
Jan 20, 2026	99.37	101.64	99.35	101.78	101.78	-0.08%	153
Jan 19, 2026	114.92	114.92	100.02	101.86	101.86	-2.53%	278
Jan 16, 2026	104.28	104.28	103.06	104.50	104.50	0.13%	127