BIT Mining Limited (BTCM)
NYSE: BTCM
· Real-Time Price · USD
3.42
-0.40 (-10.47%)
At close: Aug 14, 2025, 3:59 PM
3.30
-3.65%
Pre-market: Aug 15, 2025, 07:07 AM EDT
BTCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.40 | 3.60 | 3.13 | 3.37 | 3.37 | -11.78% | 939,822 |
| 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 |
| Aug 6, 2025 | 2.68 | 2.75 | 2.59 | 2.75 | 2.75 | 2.61% | 238,600 |
| Aug 5, 2025 | 2.77 | 2.80 | 2.55 | 2.68 | 2.68 | 0.75% | 270,905 |
| Aug 4, 2025 | 2.52 | 2.69 | 2.47 | 2.66 | 2.66 | 9.02% | 351,642 |
| Aug 1, 2025 | 2.47 | 2.55 | 2.30 | 2.44 | 2.44 | -2.40% | 329,408 |
| Jul 31, 2025 | 2.66 | 2.80 | 2.50 | 2.50 | 2.50 | -2.34% | 390,946 |
| Jul 30, 2025 | 2.60 | 2.69 | 2.52 | 2.56 | 2.56 | -1.54% | 294,844 |
| Jul 29, 2025 | 2.83 | 2.95 | 2.60 | 2.60 | 2.60 | -7.47% | 461,700 |
| Jul 28, 2025 | 2.98 | 3.02 | 2.80 | 2.81 | 2.81 | -2.43% | 361,800 |
| Jul 25, 2025 | 3.35 | 3.35 | 2.75 | 2.88 | 2.88 | -13.25% | 1,379,025 |
| Jul 24, 2025 | 3.39 | 3.59 | 3.32 | 3.32 | 3.32 | -4.32% | 569,700 |
| Jul 23, 2025 | 3.47 | 3.62 | 3.30 | 3.47 | 3.47 | -2.25% | 696,800 |
| Jul 22, 2025 | 3.62 | 3.81 | 3.47 | 3.55 | 3.55 | -2.47% | 776,232 |
| Jul 21, 2025 | 4.12 | 4.17 | 3.60 | 3.64 | 3.64 | -10.34% | 1,938,617 |
| Jul 18, 2025 | 4.20 | 4.56 | 4.06 | 4.06 | 4.06 | -3.33% | 1,916,900 |