BIT:1DDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	123.00	151.00	122.40	151.00	-	23.37%	337
May 6, 2026	125.00	125.00	120.20	122.40	122.40	-3.01%	167
May 5, 2026	125.60	127.60	125.60	126.20	126.20	2.27%	479
May 4, 2026	120.60	124.40	119.40	123.40	123.40	9.59%	496
Apr 30, 2026	114.40	114.60	111.80	112.60	112.60	1.26%	481
Apr 29, 2026	112.60	112.60	111.60	111.20	111.20	-0.89%	63
Apr 28, 2026	113.40	114.40	112.00	112.20	112.20	0.36%	579
Apr 27, 2026	110.00	111.00	109.20	111.80	111.80	3.33%	217
Apr 24, 2026	110.80	110.80	106.80	108.20	108.20	-1.46%	505
Apr 23, 2026	111.00	111.00	110.00	109.80	109.80	-2.14%	211
Apr 22, 2026	111.60	112.40	110.60	112.20	112.20	-	112
Apr 21, 2026	110.80	112.20	110.80	112.20	112.20	4.08%	187
Apr 20, 2026	106.40	107.60	106.20	107.80	107.80	1.70%	388
Apr 17, 2026	106.20	107.20	105.60	106.00	106.00	-1.49%	461
Apr 16, 2026	105.60	107.60	105.40	107.60	107.60	6.32%	646
Apr 15, 2026	94.40	100.80	93.90	101.20	101.20	8.93%	401
Apr 14, 2026	93.90	94.30	93.20	92.90	92.90	0.76%	406
Apr 13, 2026	89.60	89.60	89.50	92.20	92.20	6.59%	368
Apr 10, 2026	94.20	94.70	86.50	86.50	86.50	-9.23%	421
Apr 9, 2026	102.40	102.40	102.00	95.30	95.30	-8.19%	178
Apr 8, 2026	104.60	105.00	103.20	103.80	103.80	5.06%	629
Apr 7, 2026	98.80	98.80	98.80	98.80	98.80	-5.64%	-
Apr 2, 2026	104.70	104.70	104.70	104.70	104.70	0.93%	-
Apr 1, 2026	101.18	101.18	101.18	103.74	103.74	1.91%	45
Mar 31, 2026	101.40	101.40	101.40	101.80	101.80	-1.43%	8
Mar 30, 2026	103.28	103.28	103.28	103.28	103.28	3.24%	-
Mar 27, 2026	106.60	106.64	104.06	100.04	100.04	-7.64%	417
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