BIT Mining Limited (BTCM)
NYSE: BTCM
· Real-Time Price · USD
3.10
0.24 (8.39%)
At close: Oct 15, 2025, 3:59 PM
3.08
-0.65%
After-hours: Oct 15, 2025, 07:49 PM EDT
BTCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.71 | 2.95 | 2.68 | 2.86 | 2.86 | -0.69% | 292,944 |
| Oct 13, 2025 | 2.75 | 2.91 | 2.66 | 2.88 | 2.88 | 8.27% | 355,700 |
| Oct 10, 2025 | 2.94 | 2.98 | 2.62 | 2.66 | 2.66 | -7.96% | 540,214 |
| Oct 9, 2025 | 3.03 | 3.10 | 2.84 | 2.89 | 2.89 | -3.02% | 366,526 |
| Oct 8, 2025 | 2.99 | 3.05 | 2.89 | 2.98 | 2.98 | -1.00% | 317,906 |
| Oct 7, 2025 | 2.99 | 3.08 | 2.82 | 3.01 | 3.01 | -0.33% | 516,900 |
| Oct 6, 2025 | 3.00 | 3.03 | 2.84 | 3.02 | 3.02 | 8.24% | 825,403 |
| Oct 3, 2025 | 2.81 | 3.00 | 2.73 | 2.79 | 2.79 | -2.45% | 614,745 |
| Oct 2, 2025 | 2.83 | 2.88 | 2.77 | 2.86 | 2.86 | 6.72% | 474,817 |
| Oct 1, 2025 | 2.73 | 2.78 | 2.63 | 2.68 | 2.68 | -0.74% | 202,107 |
| Sep 30, 2025 | 2.64 | 2.75 | 2.62 | 2.70 | 2.70 | 1.12% | 158,400 |
| Sep 29, 2025 | 2.62 | 2.72 | 2.60 | 2.67 | 2.67 | 3.09% | 250,405 |
| Sep 26, 2025 | 2.60 | 2.64 | 2.50 | 2.59 | 2.59 | 2.37% | 342,302 |
| Sep 25, 2025 | 2.61 | 2.68 | 2.51 | 2.53 | 2.53 | -5.60% | 272,432 |
| Sep 24, 2025 | 2.70 | 2.79 | 2.63 | 2.68 | 2.68 | 2.29% | 309,605 |
| 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 |
Page 1 of 136