Skip to main content
BIT Mining Limited (BTCM)
NYSE: BTCM · Real-Time Price · USD
2.860
+0.220 (8.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

BIT Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.602.952.512.862.868.33%301,720
Dec 19, 20242.923.002.602.642.64-8.97%194,968
Dec 18, 20243.193.532.692.902.90-8.23%324,527
Dec 17, 20243.353.373.013.163.16-7.06%168,086
Dec 16, 20243.453.473.303.403.401.80%144,279
Dec 13, 20243.323.503.293.343.340.60%85,400
Dec 12, 20243.613.613.253.323.32-5.68%171,446
Dec 11, 20243.433.653.413.523.525.07%198,003
Dec 10, 20243.543.643.193.353.35-9.46%352,319
Dec 9, 20243.804.003.483.703.70-5.13%484,476
Dec 6, 20243.534.153.433.903.9013.70%752,862
Dec 5, 20243.573.853.353.433.435.21%686,024
Dec 4, 20243.003.292.943.263.2610.14%232,481
Dec 3, 20242.933.072.902.962.961.37%97,273
Dec 2, 20243.103.102.922.922.92-6.41%121,877
Nov 29, 20242.883.122.863.123.129.09%182,086
Nov 27, 20242.832.942.702.862.861.78%155,601
Nov 26, 20242.782.862.712.812.810.36%167,697
Nov 25, 20242.802.972.702.802.801.08%342,382
Nov 22, 20242.712.922.662.772.77-0.72%281,808
Nov 21, 20242.982.992.742.792.79-1.76%324,982
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