Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

BIT Mining Limited (BTCM)

1.9700
+0.0600
+(3.14%)
At close: April 25 at 4:00:02 PM EDT
1.9700
0.00
(0.00%)
After hours: April 25 at 6:24:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.90002.06001.90001.97001.9700101,200
Apr 24, 20251.94001.99001.82001.91001.9100192,000
Apr 23, 20251.64002.20001.64001.79001.7900419,900
Apr 22, 20251.37001.55001.33001.51001.510076,900
Apr 21, 20251.28001.35001.28001.32001.32009,800
Apr 17, 20251.35001.41001.22001.28001.280025,800
Apr 16, 20251.35001.40001.32001.32001.32009,800
Apr 15, 20251.40001.43001.32001.32001.320015,500
Apr 14, 20251.43001.44001.36001.41001.410022,400
Apr 11, 20251.34001.41001.33001.38001.380013,000
Apr 10, 20251.49001.49001.35001.39001.390025,900
Apr 9, 20251.34001.49001.32001.48001.480052,500
Apr 8, 20251.45001.47001.35001.36001.360014,400
Apr 7, 20251.36001.47001.23001.38001.380041,800
Apr 4, 20251.57001.59001.38001.47001.470042,000
Apr 3, 20251.66001.69001.58001.58001.580033,900
Apr 2, 20251.73001.79001.69001.73001.730017,300
Apr 1, 20251.74001.78001.73001.77001.770012,500
Mar 31, 20251.78001.84001.65001.72001.720046,200
Mar 28, 20251.80001.85001.78001.79001.790022,900
Mar 27, 20251.83001.87001.80001.80001.800017,800
Mar 26, 20251.85001.97001.83001.87001.870011,800
Mar 25, 20251.92001.97001.85001.85001.850023,100
Mar 24, 20251.96002.10001.90001.92001.920032,700
Mar 21, 20251.84001.91001.83001.90001.900013,000
Mar 20, 20251.86001.93001.82001.84001.840010,000
Mar 19, 20251.90001.95001.87001.89001.89009,000
Mar 18, 20251.93001.94001.85001.86001.860013,700
Mar 17, 20251.88001.97001.86001.91001.910022,100
Mar 14, 20251.85002.03001.83001.95001.950014,900
Mar 13, 20251.92001.93001.80001.82001.82009,400
Mar 12, 20251.85001.89001.84001.85001.850017,100
Mar 11, 20251.84001.90001.83001.85001.850018,100
Mar 10, 20251.88001.90001.82001.85001.850050,800
Mar 7, 20252.12002.12001.94001.97001.970033,300
Mar 6, 20252.07002.08001.92002.05002.050015,000
Mar 5, 20251.97002.11001.97002.10002.100037,300
Mar 4, 20251.95002.00001.80001.97001.970071,300
Mar 3, 20252.13002.20001.93001.95001.950082,900
Feb 28, 20251.87002.03001.87001.96001.960040,200
Feb 27, 20252.01002.15001.92001.93001.930060,600
Feb 26, 20251.97002.17001.92001.97001.970041,400
Feb 25, 20252.03002.07001.88001.91001.910086,500
Feb 24, 20252.19002.30002.08002.12002.120065,500
Feb 21, 20252.32002.33002.20002.20002.200052,100
Feb 20, 20252.22002.37002.20002.33002.330060,800
Feb 19, 20252.34002.35002.23002.25002.250045,900
Feb 18, 20252.40002.41002.26002.31002.310052,200
Feb 14, 20252.39002.50002.39002.39002.390034,200
Feb 13, 20252.40002.40002.33002.38002.380026,100
Feb 12, 20252.34002.40002.34002.38002.380044,000
Feb 11, 20252.35002.46002.33002.34002.340027,200
Feb 10, 20252.45002.45002.36002.37002.370050,400
Feb 7, 20252.57002.58002.36002.38002.380091,100
Feb 6, 20252.41002.57002.39002.47002.470050,500
Feb 5, 20252.47002.51002.43002.48002.480025,100
Feb 4, 20252.45002.58002.44002.47002.470025,900
Feb 3, 20252.20002.47002.15002.44002.4400151,700
Jan 31, 20252.63002.72002.58002.63002.630025,200
Jan 30, 20252.66002.73002.60002.66002.660050,900
Jan 29, 20252.66002.73002.60002.65002.650034,700
Jan 28, 20252.75002.75002.60002.64002.640024,000
Jan 27, 20252.75002.76002.59002.68002.6800116,000
Jan 24, 20252.93002.96002.78002.84002.840081,800
Jan 23, 20252.76003.10002.73002.92002.9200131,900
Jan 22, 20252.81002.88002.75002.80002.800046,900
Jan 21, 20253.07003.19002.82002.85002.8500147,200
Jan 17, 20252.88003.12002.80002.90002.9000189,000
Jan 16, 20252.67002.84002.62002.75002.750060,600
Jan 15, 20252.58002.79002.58002.71002.7100128,300
Jan 14, 20252.55002.65002.47002.51002.510056,600
Jan 13, 20252.55002.55002.34002.44002.4400104,400
Jan 10, 20252.65002.65002.49002.55002.550057,800
Jan 8, 20252.60002.68002.49002.54002.5400102,800
Jan 7, 20252.84002.86002.61002.73002.730068,500
Jan 6, 20252.93002.97002.78002.81002.8100103,000
Jan 3, 20252.75002.86002.74002.83002.830091,000
Jan 2, 20252.63002.79002.60002.70002.700053,000
Dec 31, 20242.69002.70002.50002.52002.520095,900
Dec 30, 20242.71002.72002.50002.64002.6400133,800
Dec 27, 20242.93002.94002.69002.79002.7900134,500
Dec 26, 20242.86003.00002.81002.92002.920064,700
Dec 24, 20242.86002.92002.73002.89002.8900123,200
Dec 23, 20242.83002.89002.70002.72002.720099,800
Dec 20, 20242.60002.95002.51002.86002.8600301,700
Dec 19, 20242.92003.00002.60002.64002.6400194,400
Dec 18, 20243.19003.53002.69002.90002.9000324,500
Dec 17, 20243.35003.37003.01003.16003.1600168,100
Dec 16, 20243.45003.47003.30003.40003.4000144,000
Dec 13, 20243.32003.50003.29003.34003.340085,100
Dec 12, 20243.61003.61003.25003.32003.3200171,400
Dec 11, 20243.43003.65003.41003.52003.5200198,000
Dec 10, 20243.54003.64003.19003.35003.3500352,300
Dec 9, 20243.80004.00003.48003.70003.7000484,500
Dec 6, 20243.53004.15003.43003.90003.9000752,900
Dec 5, 20243.57003.85003.35003.43003.4300686,000
Dec 4, 20243.00003.29002.94003.26003.2600232,500
Dec 3, 20242.93003.07002.90002.96002.960097,200
Dec 2, 20243.10003.10002.92002.92002.9200121,700
Nov 29, 20242.88003.12002.86003.12003.1200182,100
Nov 27, 20242.83002.94002.70002.86002.8600155,300
Nov 26, 20242.78002.86002.71002.81002.8100167,700
Nov 25, 20242.80002.97002.70002.80002.8000342,400
Nov 22, 20242.71002.92002.66002.77002.7700281,800
Nov 21, 20242.98002.99002.74002.79002.7900325,000
Nov 20, 20243.09003.15002.83002.84002.8400300,300
Nov 19, 20242.84003.30002.83003.07003.0700605,100
Nov 18, 20242.96003.05002.76003.00003.0000312,800
Nov 15, 20242.97003.00002.70002.95002.9500394,400
Nov 14, 20243.20003.22002.80002.96002.96001,098,800
Nov 13, 20243.56003.98002.82003.11003.11001,605,200
Nov 12, 20243.20004.27002.98003.20003.20002,647,300
Nov 11, 20243.15003.28003.02003.26003.2600519,300
Nov 8, 20242.90002.95002.71002.82002.820075,100
Nov 7, 20243.01003.01002.82002.94002.940091,900
Nov 6, 20243.15003.15002.86003.02003.0200166,600
Nov 5, 20242.74002.90002.71002.72002.720032,800
Nov 4, 20242.70002.73002.52002.69002.690060,100
Nov 1, 20242.61002.79002.61002.71002.710040,400
Oct 31, 20242.85002.90002.51002.57002.570079,900
Oct 30, 20242.83002.93002.69002.85002.850041,600
Oct 29, 20242.98003.20002.85002.91002.9100134,300
Oct 28, 20242.64002.99002.61002.95002.9500148,700
Oct 25, 20242.64002.70002.55002.62002.620065,300
Oct 24, 20242.49002.60002.47002.53002.530025,800
Oct 23, 20242.58002.60002.46002.48002.480045,000
Oct 22, 20242.70002.76002.56002.60002.600047,200
Oct 21, 20242.86002.86002.70002.72002.720040,900
Oct 18, 20242.77002.91002.71002.85002.850078,400
Oct 17, 20242.81002.83002.58002.70002.700045,300
Oct 16, 20242.41002.92002.35002.81002.8100248,000
Oct 15, 20242.30002.49002.22002.40002.400090,700
Oct 14, 20242.26002.30002.20002.29002.290049,000
Oct 11, 20242.13002.24002.13002.22002.220030,300
Oct 10, 20242.21002.24002.12002.16002.160013,000
Oct 9, 20242.17002.25002.10002.23002.230020,400
Oct 8, 20242.20002.22002.08002.17002.170017,500
Oct 7, 20242.17002.24002.06002.18002.180036,300
Oct 4, 20242.28002.38002.16002.16002.160039,100
Oct 3, 20242.26002.30002.13002.19002.190021,600
Oct 2, 20242.35002.35002.17002.24002.240050,400
Oct 1, 20242.47002.50002.30002.32002.320050,400
Sep 30, 20242.37002.44002.23002.35002.350066,900
Sep 27, 20242.28002.38002.28002.36002.360038,500
Sep 26, 20242.32002.50002.27002.31002.310055,300
Sep 25, 20242.24002.33002.24002.29002.290028,900
Sep 24, 20242.31002.32002.13002.25002.250035,800
Sep 23, 20242.27002.32002.20002.25002.250035,100
Sep 20, 20242.33002.37002.22002.24002.240031,800
Sep 19, 20242.36002.36002.20002.26002.260032,600
Sep 18, 20242.27002.31002.16002.21002.210019,800
Sep 17, 20242.26002.32002.20002.29002.290021,600
Sep 16, 20242.37002.37002.10002.21002.210028,000
Sep 13, 20242.25002.35002.20002.31002.310033,600
Sep 12, 20242.04002.17002.04002.15002.150022,100
Sep 11, 20242.08002.09001.95002.06002.060024,500
Sep 10, 20242.01002.10001.98002.08002.080014,100
Sep 9, 20242.02002.08001.93002.01002.010056,000
Sep 6, 20242.11002.12001.92001.98001.980071,600
Sep 5, 20242.17002.18002.06002.12002.120044,600
Sep 4, 20242.12002.20002.11002.13002.130040,000
Sep 3, 20242.45002.54002.08002.19002.190055,300
Aug 30, 20242.45002.45002.30002.30002.300025,900
Aug 29, 20242.44002.52002.41002.47002.470019,000
Aug 28, 20242.50002.57002.32002.43002.430020,800
Aug 27, 20242.40002.53002.22002.49002.490043,100
Aug 26, 20242.50002.59002.45002.51002.510051,600
Aug 23, 20242.28002.59002.20002.49002.4900141,800
Aug 22, 20242.36002.38002.23002.23002.230032,100
Aug 21, 20242.21002.34002.19002.34002.340061,100
Aug 20, 20242.27002.30002.13002.19002.190049,000
Aug 19, 20242.25002.32002.12002.20002.200055,500
Aug 16, 20242.29002.29002.16002.22002.220089,700
Aug 15, 20242.32002.35002.05002.16002.1600145,300
Aug 14, 20242.30002.30002.20002.28002.280021,100
Aug 13, 20242.17002.32002.15002.26002.260029,500
Aug 12, 20242.30002.32002.10002.16002.160061,000
Aug 9, 20242.24002.37002.23002.32002.320027,400
Aug 8, 20242.09002.25002.09002.23002.230040,900
Aug 7, 20242.41002.49002.14002.14002.140048,000
Aug 6, 20242.21002.50002.03002.39002.390052,900
Aug 5, 20241.90002.40001.81002.28002.2800161,700
Aug 2, 20242.52002.60002.23002.41002.4100113,800
Aug 1, 20242.73002.80002.60002.67002.670073,400
Jul 31, 20242.86002.86002.72002.78002.780056,400
Jul 30, 20242.93002.97002.72002.76002.760032,900
Jul 29, 20242.96003.09002.84002.86002.860071,500
Jul 26, 20242.86002.86002.63002.81002.810067,900
Jul 25, 20242.89002.89002.70002.74002.740082,000
Jul 24, 20243.12003.15002.90002.95002.950065,600
Jul 23, 20243.40003.40003.09003.14003.140061,300
Jul 22, 20243.30003.40003.13003.38003.380056,100
Jul 19, 20243.13003.30003.04003.26003.260064,900
Jul 18, 20243.26003.37002.90003.08003.080099,600
Jul 17, 20243.20003.49003.09003.16003.1600135,000
Jul 16, 20243.40003.64003.38003.55003.5500147,600
Jul 15, 20242.95003.45002.93003.36003.3600250,200
Jul 12, 20242.95002.97002.89002.95002.950050,700
Jul 11, 20242.85002.98002.82002.86002.860037,100
Jul 10, 20242.85002.91002.75002.82002.820023,400
Jul 9, 20242.88002.96002.77002.83002.830064,500
Jul 8, 20242.77002.90002.73002.87002.870059,400
Jul 5, 20242.64002.81002.61002.73002.730075,000
Jul 3, 20242.91003.04002.82002.90002.900073,800
Jul 2, 20242.81002.97002.70002.88002.8800100,300
Jul 1, 20242.70003.05002.70002.96002.9600154,200
Jun 28, 20242.99003.00002.60002.64002.640091,600
Jun 27, 20242.85003.09002.80002.94002.940082,900
Jun 26, 20242.78002.95002.71002.84002.840040,200
Jun 25, 20242.72003.00002.66002.80002.800094,200
Jun 24, 20242.61002.80002.59002.72002.720052,400
Jun 21, 20242.76002.89002.70002.74002.740044,000
Jun 20, 20243.18003.19002.50002.81002.8100132,500
Jun 18, 20242.69003.26002.69003.00003.0000247,600
Jun 17, 20242.52002.78002.45002.73002.7300104,100
Jun 14, 20242.66002.77002.61002.62002.620064,600
Jun 13, 20242.80002.83002.73002.79002.790062,000
Jun 12, 20242.81002.82002.65002.72002.720066,100
Jun 11, 20242.66002.71002.52002.70002.700038,200
Jun 10, 20242.51002.74002.48002.69002.690055,600
Jun 7, 20242.66002.80002.55002.60002.600076,300
Jun 6, 20242.77002.83002.61002.63002.630084,100
Jun 5, 20242.83002.83002.60002.69002.690060,400
Jun 4, 20242.51002.82002.51002.78002.780076,300
Jun 3, 20242.60002.79002.53002.59002.590045,200
May 31, 20242.70002.80002.56002.60002.600032,100
May 30, 20242.72002.83002.65002.72002.720035,000
May 29, 20242.73002.79002.60002.69002.690049,900
May 28, 20242.80002.92002.73002.79002.790085,500
May 24, 20242.58002.87002.58002.80002.800054,200
May 23, 20242.82002.82002.55002.58002.580027,900
May 22, 20242.62002.79002.55002.69002.690071,600
May 21, 20242.85002.89002.61002.67002.6700121,800
May 20, 20242.51002.90002.49002.85002.8500154,600
May 17, 20242.52002.65002.39002.55002.5500130,800
May 16, 20242.70002.72002.40002.40002.400066,300
May 15, 20242.57002.70002.54002.66002.660076,900
May 14, 20242.60002.67002.51002.60002.600082,800
May 13, 20242.52002.65002.47002.59002.590096,400
May 10, 20242.55002.59002.40002.52002.520078,100
May 9, 20242.50002.62002.44002.52002.520087,300
May 8, 20242.61002.62002.54002.61002.610034,200
May 7, 20242.82002.93002.55002.64002.640034,800
May 6, 20242.76002.93002.76002.81002.810073,000
May 3, 20242.86002.86002.66002.75002.7500104,400
May 2, 20242.69002.76002.52002.65002.650069,200
May 1, 20242.55002.81002.38002.64002.6400107,200
Apr 30, 20242.72002.80002.56002.63002.6300105,500
Apr 29, 20242.72002.96002.62002.75002.750099,300
Apr 26, 20243.00003.25002.61002.86002.8600162,200

Related Tickers

TDTH Trident Digital Tech Holdings Ltd
0.2476
-4.99%
 
NB2.DE Northern Data AG
25.86
+3.69%
 
BNXA.V Banxa Holdings Inc.
0.8300
-2.35%
 
IOTR iOThree Limited Ordinary Shares
0.9222
-6.85%
 
ARBB ARB IOT Group Limited
0.7598
-2.21%
 
CYCU Cycurion, Inc. Common Stock
0.4730
-1.46%
 
ALYAF Alithya Group Inc.
1.2800
-1.54%
 
GMM Global Mofy AI Limited
2.4200
-3.20%
 
VNET VNET Group, Inc.
5.38
-0.74%
 
LZMH LZ Technology Holdings Limited Class B Ordinary Shares
9.35
-1.27%