BIT Mining Limited (BTCM) NYSE

1.06

+0.01(+0.95%)

Updated at December 19, 2025 09:30AM

Currency In USD

BTCM Historical Return

If you invested $1000 in BIT Mining Limited (BTCM) 10 years ago, it would be worth $6.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.17, while $1000 invested 1 year ago would be worth $552.08. This corresponds to total returns of -99.38%, -98.68%, -44.79%, respectively, with annualized returns of -39.85%, -57.92%, -44.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BTCM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2025	1.3	1.2	1.2	1.33	1.2	119,445
December 12, 2025	1.48	1.31	1.31	1.5	1.31	66,680
December 11, 2025	1.59	1.44	1.44	1.59	1.44	45,546
December 10, 2025	1.47	1.49	1.49	1.55	1.46	69,718
December 09, 2025	1.45	1.46	1.46	1.52	1.42	94,165
December 08, 2025	1.42	1.41	1.41	1.47	1.41	70,984
December 05, 2025	1.5	1.42	1.42	1.52	1.42	48,559
December 04, 2025	1.55	1.52	1.52	1.55	1.49	132,449
December 03, 2025	1.41	1.51	1.51	1.55	1.4	66,317
December 02, 2025	1.43	1.4	1.4	1.48	1.38	63,840
December 01, 2025	1.43	1.38	1.38	1.48	1.37	96,735
November 28, 2025	1.46	1.48	1.48	1.55	1.46	45,428
November 26, 2025	1.35	1.46	1.46	1.48	1.35	78,142
November 25, 2025	1.36	1.39	1.39	1.46	1.36	30,988
November 24, 2025	1.27	1.42	1.42	1.49	1.27	162,165
November 21, 2025	1.31	1.36	1.36	1.4	1.28	199,458
November 20, 2025	1.52	1.36	1.36	1.55	1.32	143,617
November 19, 2025	1.5	1.39	1.39	1.55	1.38	104,802
November 18, 2025	1.41	1.5	1.5	1.56	1.39	126,430
November 13, 2025	1.66	1.57	1.57	1.74	1.57	194,185
November 12, 2025	1.8	1.76	1.76	1.91	1.71	209,379
November 11, 2025	1.93	1.81	1.81	1.96	1.8	73,859
November 10, 2025	1.97	1.92	1.92	2.02	1.91	133,869
November 07, 2025	1.81	1.93	1.93	1.94	1.8	139,281
November 06, 2025	2.07	1.9	1.9	2.08	1.9	99,592
November 05, 2025	2	2.03	2.03	2.07	1.99	155,823
November 04, 2025	2.1	1.95	1.95	2.1	1.91	272,564
November 03, 2025	2.21	2.14	2.14	2.26	2.11	184,059
October 31, 2025	2.24	2.21	2.21	2.24	2.17	111,907
October 30, 2025	2.25	2.17	2.17	2.32	2.17	97,775
October 29, 2025	2.38	2.27	2.27	2.46	2.27	116,074
October 28, 2025	2.36	2.39	2.39	2.55	2.36	162,743
October 27, 2025	2.41	2.38	2.38	2.53	2.35	192,723
October 24, 2025	2.2	2.33	2.33	2.35	2.2	132,884
October 23, 2025	2.09	2.17	2.17	2.23	2.09	168,943
October 22, 2025	2.32	2.13	2.13	2.4	2.13	403,020
October 21, 2025	2.7	2.44	2.44	2.7	2.42	461,343
October 20, 2025	2.7	2.7	2.7	2.8	2.68	253,263
October 17, 2025	2.82	2.73	2.73	2.91	2.72	392,263
October 16, 2025	3.15	2.84	2.84	3.26	2.8	557,633
October 15, 2025	2.96	3.09	3.09	3.1	2.91	588,400
October 14, 2025	2.71	2.86	2.86	2.95	2.68	294,700
October 13, 2025	2.75	2.88	2.88	2.91	2.66	355,700
October 10, 2025	2.94	2.66	2.66	2.98	2.62	540,214
October 09, 2025	3.03	2.89	2.89	3.1	2.84	366,526
October 08, 2025	2.99	2.98	2.98	3.05	2.89	317,906
October 07, 2025	2.99	3.01	3.01	3.08	2.82	516,900
October 06, 2025	3	3.02	3.02	3.03	2.84	825,403
October 03, 2025	2.81	2.79	2.79	3	2.73	614,745
October 02, 2025	2.83	2.86	2.86	2.88	2.77	474,817
October 01, 2025	2.73	2.68	2.68	2.78	2.63	202,107
September 30, 2025	2.64	2.7	2.7	2.75	2.62	158,400
September 29, 2025	2.62	2.67	2.67	2.72	2.6	250,405
September 26, 2025	2.6	2.59	2.59	2.64	2.5	342,302
September 25, 2025	2.61	2.53	2.53	2.68	2.51	272,432
September 24, 2025	2.7	2.68	2.68	2.79	2.63	309,605
September 23, 2025	2.78	2.62	2.62	2.79	2.62	305,743
September 22, 2025	2.79	2.78	2.78	2.87	2.72	413,338
September 19, 2025	2.91	2.85	2.85	2.91	2.81	256,734
September 18, 2025	2.8	2.86	2.86	2.9	2.78	406,900