BIT Mining Limited - BTCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	192,104
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	2.64	2.44	2.44	2.7	2.42	457,806
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	363,880
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	2.71	2.71	2.77	2.66	197,542
September 30, 2025	2.64	2.7	2.7	2.75	2.62	158,388
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
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

BIT Mining Limited (BTCM) NYSE