BIT:1DXCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.89	54.89	54.89	54.11	54.11	-7.11%	107
Mar 26, 2026	58.25	58.25	58.25	58.25	58.25	1.02%	-
Mar 25, 2026	57.61	57.61	57.57	57.66	57.66	0.70%	306
Mar 24, 2026	57.26	57.26	57.26	57.26	57.26	-0.93%	-
Mar 23, 2026	57.80	57.80	57.80	57.80	57.80	-0.62%	-
Mar 20, 2026	58.16	58.16	58.16	58.16	58.16	-0.41%	-
Mar 19, 2026	59.16	59.16	58.99	58.40	58.40	-0.46%	249
Mar 18, 2026	58.67	58.67	58.67	58.67	58.67	-0.91%	-
Mar 17, 2026	59.19	59.20	59.19	59.21	59.21	2.58%	247
Mar 16, 2026	57.72	57.72	57.72	57.72	57.72	2.07%	-
Mar 13, 2026	56.55	56.55	56.55	56.55	56.55	-1.55%	-
Mar 12, 2026	57.44	57.44	57.44	57.44	57.44	0.40%	-
Mar 11, 2026	57.21	57.21	57.21	57.21	57.21	-1.77%	-
Mar 10, 2026	57.93	57.93	57.93	58.24	58.24	-0.22%	137
Mar 9, 2026	57.46	57.46	57.46	58.37	58.37	-1.68%	102
Mar 6, 2026	59.37	59.37	59.37	59.37	59.37	-3.68%	-
Mar 5, 2026	62.06	62.06	62.06	61.64	61.64	-1.80%	143
Mar 4, 2026	62.00	62.92	62.00	62.77	62.77	-0.62%	138
Mar 3, 2026	63.16	63.20	63.16	63.16	63.16	2.48%	40
Mar 2, 2026	61.63	61.63	61.63	61.63	61.63	-0.79%	-
Feb 27, 2026	62.12	62.12	62.12	62.12	62.12	-0.91%	-
Feb 26, 2026	62.38	62.45	62.38	62.69	62.69	1.44%	192
Feb 25, 2026	62.15	62.15	62.15	61.80	61.80	0.32%	124
Feb 24, 2026	61.42	61.42	61.42	61.60	61.60	-2.41%	120
Feb 23, 2026	62.00	62.15	62.00	63.12	63.12	2.65%	200
Feb 20, 2026	61.66	61.66	61.65	61.49	61.49	0.94%	387
Feb 19, 2026	61.91	61.91	61.37	60.92	60.92	-0.75%	441
Feb 18, 2026	61.42	61.42	61.42	61.38	61.38	3.11%	215
Feb 17, 2026	58.94	59.88	58.94	59.53	59.53	1.12%	219
Feb 16, 2026	58.87	58.87	58.87	58.87	58.87	-0.15%	-
Feb 13, 2026	55.77	57.61	55.26	58.96	58.96	5.91%	1,866
Feb 12, 2026	55.67	55.67	55.67	55.67	55.67	-3.01%	-
Feb 11, 2026	57.40	57.40	57.40	57.40	57.40	-1.58%	-
Feb 10, 2026	58.32	58.32	58.32	58.32	58.32	-0.22%	-
Feb 9, 2026	58.46	58.46	58.34	58.45	58.45	-1.38%	158
Feb 6, 2026	59.27	59.27	59.27	59.27	59.27	-1.07%	-
Feb 5, 2026	60.13	60.14	59.97	59.91	59.91	-1.33%	220
Feb 4, 2026	60.57	60.57	60.06	60.72	60.72	-0.77%	97
Feb 3, 2026	61.18	63.77	61.01	61.19	61.19	-1.78%	1,085
Feb 2, 2026	60.46	61.83	60.46	62.30	62.30	1.20%	29
Jan 30, 2026	60.39	62.31	60.39	61.56	61.56	0.70%	301
Jan 29, 2026	61.32	61.41	61.32	61.13	61.13	-0.31%	150
Jan 28, 2026	61.08	61.08	61.08	61.32	61.32	0.95%	50
Jan 27, 2026	61.11	61.11	60.51	60.74	60.74	-1.25%	534
Jan 26, 2026	61.62	61.83	60.34	61.51	61.51	0.10%	272
Jan 23, 2026	61.70	61.70	61.61	61.45	61.45	-4.58%	226
Jan 22, 2026	61.50	64.45	61.07	64.40	64.40	4.99%	285
Jan 21, 2026	61.07	61.38	61.07	61.34	61.34	1.76%	88
Jan 20, 2026	58.03	59.78	58.03	60.28	60.28	3.17%	180
Jan 19, 2026	58.43	58.43	58.43	58.43	58.43	-3.12%	-