BIT Mining Limited (BTCM)
NYSE: BTCM · Real-Time Price · USD
1.920
+0.130 (7.26%)
At close: May 12, 2025, 4:00 PM
1.920
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
BIT Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.90 | 2.00 | 1.90 | 1.92 | - | 7.26% | 113,506 |
| 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 |
| May 5, 2025 | 1.81 | 1.85 | 1.70 | 1.77 | 1.77 | -3.80% | 20,878 |
| May 2, 2025 | 1.86 | 1.95 | 1.82 | 1.84 | 1.84 | -1.08% | 22,004 |
| May 1, 2025 | 1.87 | 1.89 | 1.81 | 1.86 | 1.86 | 3.91% | 54,785 |
| Apr 30, 2025 | 1.77 | 1.79 | 1.73 | 1.79 | 1.79 | -1.65% | 10,726 |
| Apr 29, 2025 | 1.75 | 1.90 | 1.66 | 1.82 | 1.82 | 1.11% | 36,967 |
| Apr 28, 2025 | 1.97 | 2.05 | 1.80 | 1.80 | 1.80 | -8.63% | 96,129 |
| Apr 25, 2025 | 1.90 | 2.06 | 1.90 | 1.97 | 1.97 | 3.14% | 101,209 |
| Apr 24, 2025 | 1.94 | 1.99 | 1.82 | 1.91 | 1.91 | 6.70% | 191,956 |
| Apr 23, 2025 | 1.64 | 2.20 | 1.64 | 1.79 | 1.79 | 18.54% | 419,895 |
| Apr 22, 2025 | 1.37 | 1.55 | 1.33 | 1.51 | 1.51 | 14.39% | 76,892 |
| Apr 21, 2025 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 3.13% | 9,798 |
| Apr 17, 2025 | 1.35 | 1.41 | 1.22 | 1.28 | 1.28 | -3.03% | 26,126 |
| Apr 16, 2025 | 1.35 | 1.40 | 1.32 | 1.32 | 1.32 | - | 10,068 |
| Apr 15, 2025 | 1.40 | 1.43 | 1.32 | 1.32 | 1.32 | -6.38% | 15,495 |
| Apr 14, 2025 | 1.43 | 1.44 | 1.36 | 1.41 | 1.41 | 2.55% | 22,441 |
| Apr 11, 2025 | 1.34 | 1.41 | 1.33 | 1.38 | 1.38 | -1.08% | 13,030 |
| Apr 10, 2025 | 1.49 | 1.49 | 1.35 | 1.39 | 1.39 | -6.08% | 25,903 |
| Apr 9, 2025 | 1.34 | 1.49 | 1.32 | 1.48 | 1.48 | 8.82% | 52,557 |
| Apr 8, 2025 | 1.45 | 1.47 | 1.35 | 1.36 | 1.36 | -1.45% | 14,485 |
| Apr 7, 2025 | 1.36 | 1.47 | 1.23 | 1.38 | 1.38 | -6.12% | 42,080 |
| Apr 4, 2025 | 1.57 | 1.59 | 1.38 | 1.47 | 1.47 | -6.96% | 42,096 |
| Apr 3, 2025 | 1.66 | 1.69 | 1.58 | 1.58 | 1.58 | -8.67% | 33,898 |
| Apr 2, 2025 | 1.73 | 1.79 | 1.69 | 1.73 | 1.73 | -2.15% | 17,308 |
| Apr 1, 2025 | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | 2.79% | 12,540 |
| Mar 31, 2025 | 1.78 | 1.84 | 1.65 | 1.72 | 1.72 | -3.91% | 46,263 |
| 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 |