BIT Mining Limited (BTCM)
NYSE: BTCM · Real-Time Price · USD
4.200
-0.180 (-4.11%)
At close: Jul 17, 2025, 4:00 PM
4.330
+0.130 (3.10%)
Pre-market: Jul 18, 2025, 5:24 AM EDT
BIT Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 2.06 | 2.28 | 2.02 | 2.15 | 2.15 | 3.86% | 93,343 |
| Jun 16, 2025 | 2.08 | 2.10 | 2.04 | 2.07 | 2.07 | 1.47% | 22,876 |
| Jun 13, 2025 | 2.05 | 2.11 | 2.04 | 2.04 | 2.04 | -5.99% | 31,809 |
| Jun 12, 2025 | 2.01 | 2.17 | 2.01 | 2.17 | 2.17 | 1.88% | 34,027 |
| Jun 11, 2025 | 2.19 | 2.20 | 2.04 | 2.13 | 2.13 | -0.93% | 22,035 |
| Jun 10, 2025 | 2.34 | 2.34 | 2.09 | 2.15 | 2.15 | -5.70% | 66,204 |
| Jun 9, 2025 | 1.95 | 2.38 | 1.95 | 2.28 | 2.28 | 15.74% | 193,700 |
| Jun 6, 2025 | 1.90 | 2.04 | 1.89 | 1.97 | 1.97 | 3.68% | 65,261 |
| Jun 5, 2025 | 2.01 | 2.02 | 1.90 | 1.90 | 1.90 | -5.47% | 32,952 |
| Jun 4, 2025 | 1.89 | 2.03 | 1.88 | 2.01 | 2.01 | 5.79% | 99,855 |
| Jun 3, 2025 | 1.91 | 1.98 | 1.77 | 1.90 | 1.90 | -1.04% | 40,097 |
| Jun 2, 2025 | 1.84 | 2.01 | 1.80 | 1.92 | 1.92 | 4.35% | 30,020 |
| May 30, 2025 | 1.99 | 2.04 | 1.84 | 1.84 | 1.84 | -8.46% | 40,276 |
| May 29, 2025 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | 1.52% | 33,139 |
| May 28, 2025 | 2.03 | 2.04 | 1.92 | 1.98 | 1.98 | -2.94% | 32,826 |
| May 27, 2025 | 2.07 | 2.11 | 2.00 | 2.04 | 2.04 | 3.55% | 45,180 |
| May 23, 2025 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | -1.99% | 53,287 |
| May 22, 2025 | 2.02 | 2.10 | 1.99 | 2.01 | 2.01 | 1.01% | 89,410 |
| May 21, 2025 | 2.15 | 2.18 | 1.95 | 1.99 | 1.99 | -2.45% | 134,602 |
| May 20, 2025 | 1.98 | 2.10 | 1.96 | 2.04 | 2.04 | 0.99% | 35,379 |
| May 19, 2025 | 1.95 | 2.12 | 1.91 | 2.02 | 2.02 | 1.00% | 111,993 |
| May 16, 2025 | 1.92 | 2.04 | 1.92 | 2.00 | 2.00 | 8.70% | 74,071 |
| May 15, 2025 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | -3.66% | 20,864 |
| May 14, 2025 | 1.99 | 2.00 | 1.91 | 1.91 | 1.91 | -4.02% | 25,601 |
| May 13, 2025 | 1.96 | 2.00 | 1.90 | 1.99 | 1.99 | 3.65% | 52,231 |
| May 12, 2025 | 1.90 | 2.04 | 1.89 | 1.92 | 1.92 | 7.26% | 115,597 |
| May 9, 2025 | 1.75 | 1.88 | 1.74 | 1.79 | 1.79 | 2.87% | 81,750 |
| May 8, 2025 | 1.66 | 1.76 | 1.61 | 1.74 | 1.74 | 8.75% | 134,797 |
| May 7, 2025 | 1.77 | 1.85 | 1.60 | 1.60 | 1.60 | -7.51% | 101,724 |
| May 6, 2025 | 1.74 | 1.86 | 1.70 | 1.73 | 1.73 | -2.26% | 13,984 |