BIT:1DXCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	51.60	51.60	51.60	51.60	51.60	1.98%	-
May 5, 2026	51.80	51.80	50.80	50.60	50.60	-1.56%	158
May 4, 2026	51.40	51.40	51.40	51.40	51.40	3.21%	-
Apr 30, 2026	49.80	49.80	49.80	49.80	49.80	1.22%	30
Apr 29, 2026	49.20	49.20	49.20	49.20	49.20	-4.65%	-
Apr 28, 2026	52.20	52.20	52.20	51.60	51.60	-2.27%	22
Apr 27, 2026	52.80	52.80	52.80	52.80	52.80	1.93%	-
Apr 24, 2026	53.80	53.80	51.80	51.80	51.80	-4.07%	131
Apr 23, 2026	54.00	54.00	54.00	54.00	54.00	-	-
Apr 22, 2026	54.20	54.20	53.80	54.00	54.00	-	61
Apr 21, 2026	55.60	55.60	55.00	54.00	54.00	-1.82%	121
Apr 20, 2026	54.20	54.20	54.20	55.00	55.00	3.77%	119
Apr 17, 2026	52.40	53.00	52.40	53.00	53.00	-	154
Apr 16, 2026	52.60	52.80	52.60	53.00	53.00	-1.49%	557
Apr 15, 2026	53.60	53.60	53.60	53.80	53.80	0.37%	106
Apr 14, 2026	53.20	53.80	53.20	53.60	53.60	-0.37%	442
Apr 13, 2026	53.80	53.80	53.80	53.80	53.80	-2.18%	-
Apr 10, 2026	55.40	55.40	55.40	55.00	55.00	-1.08%	126
Apr 9, 2026	55.60	55.60	55.60	55.60	55.60	-1.07%	-
Apr 8, 2026	55.60	56.20	55.60	56.20	56.20	3.31%	1,900
Apr 7, 2026	54.40	54.40	54.40	54.40	54.40	0.83%	-
Apr 2, 2026	53.95	53.95	53.95	53.95	53.95	-0.64%	-
Apr 1, 2026	53.95	54.22	53.95	54.30	54.30	-0.02%	22
Mar 31, 2026	54.31	54.31	54.31	54.31	54.31	-0.31%	-
Mar 30, 2026	54.48	54.48	54.48	54.48	54.48	0.68%	-
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