BIT Mining Limited - BTCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 17, 2025	2.92	2.86	2.86	2.94	2.77	227,739
September 16, 2025	2.81	2.89	2.89	2.94	2.75	453,124
September 15, 2025	2.92	2.8	2.8	2.93	2.74	457,030
September 12, 2025	2.9	2.98	2.98	2.98	2.85	911,200
September 11, 2025	3.41	3	3	3.42	2.73	12.98M
September 10, 2025	2.75	2.76	2.76	2.87	2.71	265,268
September 09, 2025	2.58	2.65	2.65	2.67	2.54	236,306
September 08, 2025	2.61	2.58	2.58	2.68	2.58	89,636
September 05, 2025	2.63	2.61	2.61	2.68	2.58	142,937
September 04, 2025	2.64	2.58	2.58	2.66	2.5	214,222
September 03, 2025	2.73	2.65	2.65	2.82	2.65	199,008
September 02, 2025	2.78	2.73	2.73	2.82	2.7	188,210
August 29, 2025	2.9	2.81	2.81	2.93	2.75	272,414
August 28, 2025	2.9	2.88	2.88	3.18	2.85	457,125
August 27, 2025	2.83	2.86	2.86	2.9	2.81	146,755
August 26, 2025	3.06	2.86	2.86	3.08	2.76	515,128
August 25, 2025	3.09	3.06	3.06	3.14	3	210,700
August 22, 2025	3.06	3.14	3.14	3.24	2.96	402,200
August 21, 2025	2.88	3.05	3.05	3.06	2.88	98,800
August 20, 2025	2.98	2.94	2.94	3.13	2.76	384,310
August 19, 2025	3.2	2.87	2.87	3.25	2.85	360,400
August 18, 2025	3.03	3.2	3.2	3.26	3.01	240,200
August 15, 2025	3.06	3.11	3.11	3.19	2.93	480,612
August 14, 2025	3.4	3.37	3.37	3.6	3.13	1.03M
August 13, 2025	3.26	3.82	3.82	3.82	3.2	2.91M
August 12, 2025	2.67	2.87	2.87	2.91	2.65	525,494
August 11, 2025	2.79	2.65	2.65	2.79	2.65	321,414
August 08, 2025	2.66	2.61	2.61	2.7	2.59	329,486
August 07, 2025	2.74	2.63	2.63	2.93	2.63	484,136
August 06, 2025	2.68	2.75	2.75	2.75	2.59	238,600
August 05, 2025	2.77	2.68	2.68	2.8	2.55	270,905
August 04, 2025	2.52	2.66	2.66	2.69	2.47	351,642
August 01, 2025	2.47	2.44	2.44	2.55	2.3	329,408
July 31, 2025	2.66	2.5	2.5	2.8	2.5	390,946
July 30, 2025	2.6	2.56	2.56	2.69	2.52	294,844
July 29, 2025	2.83	2.6	2.6	2.95	2.6	461,700
July 28, 2025	2.98	2.81	2.81	3.02	2.8	361,800
July 25, 2025	3.35	2.88	2.88	3.35	2.75	1.38M
July 24, 2025	3.39	3.32	3.32	3.59	3.32	569,700
July 23, 2025	3.47	3.47	3.47	3.62	3.3	696,800
July 22, 2025	3.62	3.55	3.55	3.81	3.47	776,232
July 21, 2025	4.12	3.64	3.64	4.17	3.6	1.94M
July 18, 2025	4.2	4.06	4.06	4.56	4.06	1.92M
July 17, 2025	4.55	4.2	4.2	4.61	4.12	1.81M
July 16, 2025	4.46	4.38	4.38	4.55	4.2	2.15M
July 15, 2025	4.36	4.15	4.15	4.45	4.11	1.72M
July 14, 2025	4.79	4.36	4.36	5.37	4.26	21.94M
July 11, 2025	4.98	3.96	3.96	5.5	3.7	7.03M
July 10, 2025	7.02	6.25	6.25	8.07	4.79	160.24M
July 09, 2025	2.54	2.46	2.46	2.59	2.34	122,838
July 08, 2025	2.47	2.47	2.47	2.53	2.3	172,932
July 07, 2025	2.31	2.44	2.44	2.6	2.27	245,587
July 03, 2025	2.27	2.3	2.3	2.36	2.27	60,100

BIT Mining Limited (BTCM) NYSE