BIT Mining Limited - BTCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.01	2.24	2.24	2.25	2.01	66,370
July 01, 2025	2.03	2.1	2.1	2.15	2	40,947
June 30, 2025	2.03	2.05	2.05	2.07	1.96	29,146
June 27, 2025	2.04	2.02	2.02	2.05	1.97	14,700
June 26, 2025	1.97	2.02	2.02	2.04	1.96	35,108
June 25, 2025	1.95	1.99	1.99	2.08	1.95	28,801
June 24, 2025	1.94	1.95	1.95	2.01	1.89	41,540
June 23, 2025	1.93	1.89	1.89	1.96	1.81	45,900
June 20, 2025	1.94	1.95	1.95	2	1.9	19,355
June 18, 2025	2.06	1.9	1.9	2.09	1.88	107,597
June 17, 2025	2.06	2.15	2.15	2.28	2.02	93,343
June 16, 2025	2.08	2.07	2.07	2.1	2.04	22,900
June 13, 2025	2.05	2.04	2.04	2.11	2.04	31,809
June 12, 2025	2.01	2.17	2.17	2.17	2.01	34,027
June 11, 2025	2.19	2.13	2.13	2.2	2.04	22,035

BIT Mining Limited (BTCM) NYSE