BIT Mining Limited (BTCM)
NYSE: BTCM
· Real-Time Price · USD
2.64
-0.01 (-0.38%)
At close: Sep 04, 2025, 3:59 PM
2.60
-1.52%
After-hours: Sep 04, 2025, 07:53 PM EDT
BTCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.64 | 2.66 | 2.50 | 2.58 | 2.58 | -2.64% | 213,731 |
| Sep 3, 2025 | 2.73 | 2.82 | 2.65 | 2.65 | 2.65 | -2.93% | 199,008 |
| Sep 2, 2025 | 2.78 | 2.82 | 2.70 | 2.73 | 2.73 | -2.85% | 188,210 |
| Aug 29, 2025 | 2.90 | 2.96 | 2.75 | 2.81 | 2.81 | -2.43% | 273,438 |
| Aug 28, 2025 | 2.90 | 3.18 | 2.85 | 2.88 | 2.88 | 0.70% | 457,125 |
| Aug 27, 2025 | 2.83 | 2.90 | 2.81 | 2.86 | 2.86 | 0.00% | 146,755 |
| Aug 26, 2025 | 3.06 | 3.08 | 2.76 | 2.86 | 2.86 | -6.54% | 515,128 |
| Aug 25, 2025 | 3.09 | 3.14 | 3.00 | 3.06 | 3.06 | -2.55% | 210,700 |
| Aug 22, 2025 | 3.06 | 3.24 | 2.96 | 3.14 | 3.14 | 2.95% | 402,200 |
| Aug 21, 2025 | 2.88 | 3.06 | 2.88 | 3.05 | 3.05 | 3.74% | 98,800 |
| Aug 20, 2025 | 2.98 | 3.13 | 2.76 | 2.94 | 2.94 | 2.44% | 384,310 |
| Aug 19, 2025 | 3.20 | 3.25 | 2.85 | 2.87 | 2.87 | -10.31% | 360,400 |
| Aug 18, 2025 | 3.03 | 3.26 | 3.01 | 3.20 | 3.20 | 2.89% | 240,200 |
| Aug 15, 2025 | 3.06 | 3.19 | 2.93 | 3.11 | 3.11 | -7.72% | 480,612 |
| Aug 14, 2025 | 3.40 | 3.60 | 3.13 | 3.37 | 3.37 | -11.78% | 1,028,000 |
| Aug 13, 2025 | 3.26 | 3.82 | 3.20 | 3.82 | 3.82 | 33.10% | 2,910,000 |
| Aug 12, 2025 | 2.67 | 2.91 | 2.65 | 2.87 | 2.87 | 8.30% | 525,494 |
| Aug 11, 2025 | 2.79 | 2.79 | 2.65 | 2.65 | 2.65 | 1.53% | 321,414 |
| Aug 8, 2025 | 2.66 | 2.70 | 2.59 | 2.61 | 2.61 | -0.76% | 329,500 |
| Aug 7, 2025 | 2.74 | 2.93 | 2.63 | 2.63 | 2.63 | -4.36% | 484,136 |