BIT Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	1.78	1.80	1.65	1.65	-	-7.82%	27,400
Mar 28, 2025	1.80	1.85	1.78	1.79	1.79	-0.56%	22,922
Mar 27, 2025	1.83	1.87	1.80	1.80	1.80	-3.74%	17,763
Mar 26, 2025	1.85	1.97	1.83	1.87	1.87	1.08%	11,773
Mar 25, 2025	1.92	1.97	1.85	1.85	1.85	-3.65%	23,084
Mar 24, 2025	1.96	2.10	1.90	1.92	1.92	1.05%	32,707
Mar 21, 2025	1.84	1.91	1.83	1.90	1.90	3.26%	13,021
Mar 20, 2025	1.86	1.93	1.82	1.84	1.84	-2.65%	9,951
Mar 19, 2025	1.90	1.95	1.87	1.89	1.89	1.61%	9,226
Mar 18, 2025	1.93	1.94	1.85	1.86	1.86	-2.62%	13,739
Mar 17, 2025	1.88	1.97	1.86	1.91	1.91	-2.05%	22,202
Mar 14, 2025	1.85	2.03	1.83	1.95	1.95	7.14%	15,285
Mar 13, 2025	1.92	1.94	1.80	1.82	1.82	-1.62%	9,423
Mar 12, 2025	1.85	1.89	1.84	1.85	1.85	-	17,462
Mar 11, 2025	1.84	1.90	1.83	1.85	1.85	-	18,438
Mar 10, 2025	1.88	1.90	1.82	1.85	1.85	-6.09%	50,256
Mar 7, 2025	2.12	2.12	1.94	1.97	1.97	-3.90%	33,313
Mar 6, 2025	2.07	2.08	1.92	2.05	2.05	-2.38%	15,129
Mar 5, 2025	1.97	2.11	1.97	2.10	2.10	6.60%	37,278
Mar 4, 2025	1.95	2.00	1.80	1.97	1.97	1.03%	71,360
Mar 3, 2025	2.13	2.20	1.93	1.95	1.95	-0.51%	82,919
Feb 28, 2025	1.87	2.03	1.87	1.96	1.96	1.55%	40,472
Feb 27, 2025	2.01	2.15	1.92	1.93	1.93	-1.78%	60,603
Feb 26, 2025	1.97	2.17	1.92	1.97	1.97	2.88%	41,499
Feb 25, 2025	2.03	2.07	1.88	1.91	1.91	-9.91%	86,548
Feb 24, 2025	2.19	2.30	2.08	2.12	2.12	-3.64%	65,522
Feb 21, 2025	2.32	2.33	2.20	2.20	2.20	-5.58%	52,101
Feb 20, 2025	2.22	2.37	2.20	2.33	2.33	3.56%	60,890
Feb 19, 2025	2.34	2.35	2.23	2.25	2.25	-2.60%	45,906
Feb 18, 2025	2.40	2.41	2.26	2.31	2.31	-3.35%	52,238
Feb 14, 2025	2.39	2.50	2.39	2.39	2.39	0.42%	34,164
Feb 13, 2025	2.40	2.40	2.33	2.38	2.38	-	26,146
Feb 12, 2025	2.34	2.40	2.34	2.38	2.38	1.71%	44,050
Feb 11, 2025	2.35	2.46	2.33	2.34	2.34	-1.27%	27,234
Feb 10, 2025	2.45	2.45	2.36	2.37	2.37	-0.42%	50,771
Feb 7, 2025	2.57	2.58	2.36	2.38	2.38	-3.64%	91,148
Feb 6, 2025	2.41	2.57	2.39	2.47	2.47	-0.40%	50,880
Feb 5, 2025	2.47	2.51	2.43	2.48	2.48	0.40%	25,089
Feb 4, 2025	2.45	2.58	2.44	2.47	2.47	1.23%	25,950
Feb 3, 2025	2.20	2.47	2.15	2.44	2.44	-7.22%	151,729
Jan 31, 2025	2.63	2.72	2.58	2.63	2.63	-1.13%	25,208
Jan 30, 2025	2.66	2.73	2.60	2.66	2.66	0.38%	50,918
Jan 29, 2025	2.66	2.73	2.60	2.65	2.65	0.38%	34,708
Jan 28, 2025	2.75	2.75	2.61	2.64	2.64	-1.49%	23,955
Jan 27, 2025	2.75	2.76	2.59	2.68	2.68	-5.63%	116,038
Jan 24, 2025	2.93	2.96	2.78	2.84	2.84	-2.74%	81,893
Jan 23, 2025	2.76	3.10	2.73	2.92	2.92	4.29%	131,923
Jan 22, 2025	2.81	2.88	2.75	2.80	2.80	-1.75%	46,855
Jan 21, 2025	3.07	3.19	2.82	2.85	2.85	-1.72%	147,228
Jan 17, 2025	2.88	3.12	2.80	2.90	2.90	5.45%	189,411