Skip to main content
BIT Mining Limited (BTCM)
NYSE: BTCM · Real-Time Price · USD
2.836
-0.004 (-0.14%)
Nov 21, 2024, 3:11 PM EST - Market open

BIT Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.093.152.832.842.84-7.49%300,738
Nov 19, 20242.843.302.833.073.072.33%605,545
Nov 18, 20242.963.052.763.003.001.69%312,782
Nov 15, 20242.973.002.702.952.95-0.34%394,448
Nov 14, 20243.203.222.802.962.96-4.82%1,098,833
Nov 13, 20243.563.982.823.113.11-2.81%1,605,227
Nov 12, 20243.204.272.983.203.20-1.84%2,647,347
Nov 11, 20243.153.283.023.263.2615.60%519,327
Nov 8, 20242.902.952.712.822.82-4.08%75,061
Nov 7, 20243.013.012.822.942.94-2.65%92,293
Nov 6, 20243.153.152.863.023.0211.03%166,764
Nov 5, 20242.742.902.712.722.721.12%32,848
Nov 4, 20242.702.732.522.692.69-0.74%60,096
Nov 1, 20242.612.792.612.712.715.45%40,376
Oct 31, 20242.852.902.512.572.57-9.82%79,910
Oct 30, 20242.832.932.692.852.85-2.06%41,560
Oct 29, 20242.983.202.852.912.91-1.36%134,731
Oct 28, 20242.642.992.612.952.9512.60%148,709
Oct 25, 20242.642.702.552.622.623.56%65,298
Oct 24, 20242.492.602.472.532.532.02%25,751
Oct 23, 20242.582.602.462.482.48-4.62%45,030
Oct 22, 20242.702.762.562.602.60-4.41%47,291
Oct 21, 20242.862.862.702.722.72-4.56%40,886
Oct 18, 20242.772.912.712.852.855.56%78,417
Oct 17, 20242.812.832.582.702.70-3.91%45,321
Oct 16, 20242.412.922.352.812.8117.08%248,056
Oct 15, 20242.302.492.222.402.404.80%90,737
Oct 14, 20242.262.302.202.292.293.15%49,219
Oct 11, 20242.132.242.132.222.222.78%30,307
Oct 10, 20242.212.242.122.162.16-3.14%13,025
Oct 9, 20242.172.252.112.232.232.76%20,376
Oct 8, 20242.202.222.082.172.17-0.46%17,542
Oct 7, 20242.172.242.062.182.180.93%36,325
Oct 4, 20242.282.382.162.162.16-1.37%39,345
Oct 3, 20242.262.302.132.192.19-2.23%21,594
Oct 2, 20242.352.352.172.242.24-3.45%50,424
Oct 1, 20242.472.502.302.322.32-1.28%50,425
Sep 30, 20242.372.442.232.352.35-0.42%66,869
Sep 27, 20242.282.382.282.362.362.16%38,467
Sep 26, 20242.322.502.272.312.310.87%55,448
Sep 25, 20242.242.332.242.292.291.78%28,923
Sep 24, 20242.312.322.132.252.25-35,792
Sep 23, 20242.272.322.202.252.250.45%35,171
Sep 20, 20242.332.372.222.242.24-0.88%31,928
Sep 19, 20242.362.362.202.262.262.26%32,567
Sep 18, 20242.272.312.162.212.21-3.49%20,036
Sep 17, 20242.262.322.202.292.293.62%21,676
Sep 16, 20242.372.372.102.212.21-4.33%27,952
Sep 13, 20242.252.352.202.312.317.44%33,748
Sep 12, 20242.042.172.042.152.154.37%22,143
Sep 11, 20242.082.091.952.062.06-0.96%24,622
Sep 10, 20242.012.101.982.082.083.48%14,146
Sep 9, 20242.022.081.932.012.011.52%56,033
Sep 6, 20242.112.121.921.981.98-6.60%71,719
Sep 5, 20242.172.182.062.122.12-0.47%44,635
Sep 4, 20242.122.202.112.132.13-2.74%39,952
Sep 3, 20242.452.542.082.192.19-4.78%55,281
Aug 30, 20242.452.452.302.302.30-6.88%25,917
Aug 29, 20242.442.522.412.472.471.65%19,047
Aug 28, 20242.502.572.322.432.43-2.41%20,791
Aug 27, 20242.402.532.222.492.49-0.80%43,079
Aug 26, 20242.502.592.452.512.510.80%51,573
Aug 23, 20242.282.592.202.492.4911.66%141,922
Aug 22, 20242.362.382.232.232.23-4.70%32,101
Aug 21, 20242.212.342.192.342.346.85%61,148
Aug 20, 20242.272.302.132.192.19-0.45%49,097
Aug 19, 20242.252.322.122.202.20-0.90%55,645
Aug 16, 20242.292.292.162.222.222.78%89,670
Aug 15, 20242.322.352.052.162.16-5.26%145,371
Aug 14, 20242.302.302.202.282.280.88%21,133
Aug 13, 20242.172.322.152.262.264.63%29,534
Aug 12, 20242.302.322.102.162.16-6.90%60,960
Aug 9, 20242.242.372.232.322.324.04%27,387
Aug 8, 20242.092.252.092.232.234.21%41,147
Aug 7, 20242.412.492.142.142.14-10.46%48,068
Aug 6, 20242.212.502.032.392.394.82%52,851
Aug 5, 20241.902.401.812.282.28-5.39%161,752
Aug 2, 20242.522.602.232.412.41-9.74%113,815
Aug 1, 20242.732.802.602.672.67-3.96%73,401
Jul 31, 20242.862.862.722.782.780.72%56,586
Jul 30, 20242.932.972.722.762.76-3.50%32,893
Jul 29, 20242.963.092.842.862.861.78%71,492
Jul 26, 20242.862.862.632.812.812.55%67,929
Jul 25, 20242.892.892.702.742.74-7.12%81,986
Jul 24, 20243.123.152.902.952.95-6.05%65,772
Jul 23, 20243.403.403.093.143.14-7.10%61,267
Jul 22, 20243.303.403.133.383.383.68%56,150
Jul 19, 20243.133.303.043.263.265.84%64,864
Jul 18, 20243.263.372.903.083.08-2.53%99,657
Jul 17, 20243.203.493.093.163.16-10.99%135,022
Jul 16, 20243.403.643.383.553.555.65%147,696
Jul 15, 20242.953.452.933.363.3613.90%250,165
Jul 12, 20242.952.972.892.952.953.15%50,665
Jul 11, 20242.852.982.822.862.861.42%37,114
Jul 10, 20242.852.912.752.822.82-0.35%23,412
Jul 9, 20242.882.962.772.832.83-1.39%64,552
Jul 8, 20242.772.902.732.872.875.13%59,402
Jul 5, 20242.642.812.612.732.73-5.86%75,012
Jul 3, 20242.913.042.822.902.900.69%73,847
Jul 2, 20242.812.972.702.882.88-2.70%100,351