BIT Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	2.99	3.05	2.89	2.98	2.98	-1.00%	314,723
Oct 7, 2025	2.99	3.08	2.82	3.01	3.01	-0.33%	516,856
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%	158,388
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	-	406,862
Sep 17, 2025	2.92	2.94	2.77	2.86	2.86	-1.04%	227,739
Sep 16, 2025	2.81	2.94	2.75	2.89	2.89	3.21%	453,124
Sep 15, 2025	2.92	2.93	2.74	2.80	2.80	-6.04%	457,030
Sep 12, 2025	2.90	2.98	2.85	2.98	2.98	-0.67%	911,186
Sep 11, 2025	3.41	3.42	2.73	3.00	3.00	8.70%	12,983,396
Sep 10, 2025	2.75	2.90	2.71	2.76	2.76	4.15%	268,498
Sep 9, 2025	2.58	2.67	2.54	2.65	2.65	2.71%	236,306
Sep 8, 2025	2.61	2.68	2.58	2.58	2.58	-1.15%	89,636
Sep 5, 2025	2.63	2.68	2.58	2.61	2.61	1.16%	142,937
Sep 4, 2025	2.64	2.66	2.50	2.58	2.58	-2.64%	214,222
Sep 3, 2025	2.73	2.82	2.65	2.65	2.65	-2.93%	193,267
Sep 2, 2025	2.78	2.82	2.70	2.73	2.73	-2.85%	188,210
Aug 29, 2025	2.90	2.96	2.75	2.81	2.81	-2.43%	273,438
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