BIT Mining Limited (BTCM)
NYSE: BTCM
· Real-Time Price · USD
2.68
0.00 (0.00%)
At close: Sep 25, 2025, 10:18 AM
BTCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.70 | 2.79 | 2.63 | 2.68 | 2.68 | 2.29% | 306,052 |
| Sep 23, 2025 | 2.78 | 2.79 | 2.62 | 2.62 | 2.62 | -5.76% | 305,743 |
| Sep 22, 2025 | 2.79 | 2.87 | 2.72 | 2.78 | 2.78 | -2.46% | 413,338 |
| Sep 19, 2025 | 2.91 | 2.91 | 2.81 | 2.85 | 2.85 | -0.35% | 256,734 |
| Sep 18, 2025 | 2.80 | 2.90 | 2.78 | 2.86 | 2.86 | 0.00% | 406,900 |
| Sep 17, 2025 | 2.92 | 2.94 | 2.77 | 2.86 | 2.86 | -1.04% | 227,739 |
| Sep 16, 2025 | 2.81 | 2.94 | 2.75 | 2.89 | 2.89 | 3.21% | 453,124 |
| Sep 15, 2025 | 2.92 | 2.93 | 2.74 | 2.80 | 2.80 | -6.04% | 457,030 |
| Sep 12, 2025 | 2.90 | 2.98 | 2.85 | 2.98 | 2.98 | -0.67% | 911,200 |
| Sep 11, 2025 | 3.41 | 3.42 | 2.73 | 3.00 | 3.00 | 8.70% | 12,983,400 |
| Sep 10, 2025 | 2.75 | 2.90 | 2.71 | 2.76 | 2.76 | 4.15% | 268,500 |
| Sep 9, 2025 | 2.58 | 2.67 | 2.54 | 2.65 | 2.65 | 2.71% | 236,306 |
| Sep 8, 2025 | 2.61 | 2.68 | 2.58 | 2.58 | 2.58 | -1.15% | 89,636 |
| Sep 5, 2025 | 2.63 | 2.68 | 2.58 | 2.61 | 2.61 | 1.16% | 142,937 |
| Sep 4, 2025 | 2.64 | 2.66 | 2.50 | 2.58 | 2.58 | -2.64% | 214,222 |
| 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 |