BIT Mining Limited (BTCM)
NYSE: BTCM · Real-Time Price · USD
2.880
+0.020 (0.70%)
At close: Aug 28, 2025, 4:00 PM
2.915
+0.035 (1.22%)
After-hours: Aug 28, 2025, 7:46 PM EDT
BIT Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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% | 402,155 |
| Aug 21, 2025 | 2.88 | 3.06 | 2.88 | 3.05 | 3.05 | 3.74% | 98,783 |
| 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% | 360,353 |
| Aug 18, 2025 | 3.03 | 3.26 | 3.01 | 3.20 | 3.20 | 2.89% | 240,194 |
| 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% | 1,027,983 |
| Aug 13, 2025 | 3.26 | 3.82 | 3.20 | 3.82 | 3.82 | 33.10% | 2,909,975 |
| Aug 12, 2025 | 2.67 | 2.91 | 2.66 | 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% | 329,486 |
| 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% | 238,582 |
| 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% | 461,668 |
| Jul 28, 2025 | 2.98 | 3.02 | 2.80 | 2.81 | 2.81 | -2.43% | 361,753 |
| 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% | 569,676 |
| Jul 23, 2025 | 3.47 | 3.62 | 3.30 | 3.47 | 3.47 | -2.25% | 696,750 |
| 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% | 1,916,889 |
| Jul 17, 2025 | 4.55 | 4.61 | 4.12 | 4.20 | 4.20 | -4.11% | 1,809,829 |
| Jul 16, 2025 | 4.46 | 4.55 | 4.20 | 4.38 | 4.38 | 5.54% | 2,148,933 |
| Jul 15, 2025 | 4.36 | 4.45 | 4.11 | 4.15 | 4.15 | -4.82% | 1,716,990 |
| Jul 14, 2025 | 4.79 | 5.37 | 4.26 | 4.36 | 4.36 | 10.10% | 21,935,423 |
| Jul 11, 2025 | 4.98 | 5.50 | 3.70 | 3.96 | 3.96 | -36.64% | 7,030,075 |
| Jul 10, 2025 | 7.02 | 8.07 | 4.79 | 6.25 | 6.25 | 154.07% | 158,611,237 |
| Jul 9, 2025 | 2.54 | 2.59 | 2.34 | 2.46 | 2.46 | -0.40% | 122,838 |
| Jul 8, 2025 | 2.47 | 2.53 | 2.30 | 2.47 | 2.47 | 1.23% | 172,932 |
| Jul 7, 2025 | 2.31 | 2.60 | 2.27 | 2.44 | 2.44 | 6.09% | 245,587 |
| Jul 3, 2025 | 2.27 | 2.36 | 2.27 | 2.30 | 2.30 | 2.68% | 60,070 |
| Jul 2, 2025 | 2.01 | 2.25 | 2.01 | 2.24 | 2.24 | 6.67% | 66,370 |
| Jul 1, 2025 | 2.03 | 2.15 | 2.00 | 2.10 | 2.10 | 2.44% | 40,947 |
| Jun 30, 2025 | 2.03 | 2.07 | 1.96 | 2.05 | 2.05 | 1.49% | 29,146 |
| Jun 27, 2025 | 2.04 | 2.05 | 1.97 | 2.02 | 2.02 | - | 14,683 |
| Jun 26, 2025 | 1.97 | 2.04 | 1.96 | 2.02 | 2.02 | 1.51% | 35,108 |
| Jun 25, 2025 | 1.95 | 2.08 | 1.95 | 1.99 | 1.99 | 2.05% | 28,801 |
| Jun 24, 2025 | 1.94 | 2.01 | 1.89 | 1.95 | 1.95 | 3.17% | 41,540 |
| Jun 23, 2025 | 1.93 | 1.96 | 1.81 | 1.89 | 1.89 | -3.08% | 45,883 |
| Jun 20, 2025 | 1.94 | 2.00 | 1.90 | 1.95 | 1.95 | 2.63% | 19,355 |
| Jun 18, 2025 | 2.06 | 2.09 | 1.88 | 1.90 | 1.90 | -11.63% | 107,597 |