BIT Mining Limited ADS (BTCM)

Historical Prices For BIT Mining Limited ADS (BTCM)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	2.84	0.00	2.84	2.73	0	2.73
10/16/2025	3.15	3.26	2.80	2.84	557,281	2.84
10/15/2025	2.96	3.10	2.91	3.09	588,044	3.09
10/14/2025	2.71	2.95	2.68	2.86	294,074	2.86
10/13/2025	2.75	2.91	2.66	2.88	353,611	2.88
10/10/2025	2.94	2.98	2.62	2.66	540,214	2.66
10/09/2025	3.03	3.10	2.84	2.89	365,695	2.89
10/08/2025	2.99	3.05	2.89	2.98	317,870	2.98
10/07/2025	2.99	3.08	2.82	3.01	515,614	3.01
10/06/2025	3.00	3.03	2.84	3.02	824,369	3.02
10/03/2025	2.81	3.00	2.73	2.79	614,745	2.79
10/02/2025	2.83	2.88	2.77	2.86	473,219	2.86
10/01/2025	2.73	2.78	2.63	2.68	202,041	2.68
9/30/2025	2.64	2.75	2.62	2.70	157,327	2.70
9/29/2025	2.62	2.72	2.60	2.67	250,405	2.67
9/26/2025	2.60	2.64	2.50	2.59	342,302	2.59
9/25/2025	2.61	2.68	2.51	2.53	272,314	2.53
9/24/2025	2.70	2.79	2.63	2.68	309,275	2.68
9/23/2025	2.78	2.79	2.62	2.62	305,725	2.62
9/22/2025	2.79	2.87	2.72	2.78	411,092	2.78
9/19/2025	2.91	2.91	2.81	2.85	256,734	2.85
9/18/2025	2.80	2.90	2.78	2.86	406,212	2.86
9/17/2025	2.92	2.94	2.77	2.86	223,949	2.86
9/16/2025	2.81	2.94	2.75	2.89	448,441	2.89
9/15/2025	2.92	2.93	2.74	2.80	456,237	2.80
9/12/2025	2.90	2.98	2.85	2.98	911,186	2.98
9/11/2025	3.41	3.42	2.73	3.00	12,967,566	3.00
9/10/2025	2.75	2.90	2.71	2.76	268,272	2.76
9/09/2025	2.58	2.67	2.54	2.65	236,158	2.65
9/08/2025	2.61	2.68	2.58	2.58	89,516	2.58
9/05/2025	2.63	2.68	2.58	2.61	142,937	2.61
9/04/2025	2.64	2.66	2.50	2.58	214,125	2.58
9/03/2025	2.73	2.82	2.65	2.65	198,392	2.65
9/02/2025	2.78	2.82	2.70	2.73	188,146	2.73
8/29/2025	2.90	2.96	2.75	2.81	273,438	2.81
8/28/2025	2.90	3.18	2.85	2.88	456,574	2.88
8/27/2025	2.83	2.90	2.81	2.86	146,745	2.86
8/26/2025	3.06	3.08	2.76	2.86	511,873	2.86
8/25/2025	3.09	3.14	3.00	3.06	210,588	3.06
8/22/2025	3.06	3.24	2.96	3.14	402,155	3.14
8/21/2025	2.88	3.06	2.88	3.05	98,698	3.05
8/20/2025	2.98	3.13	2.76	2.94	383,806	2.94
8/19/2025	3.20	3.25	2.85	2.87	359,795	2.87
8/18/2025	3.03	3.26	3.01	3.20	239,518	3.20
8/15/2025	3.06	3.19	2.93	3.11	480,612	3.11
8/14/2025	3.40	3.60	3.13	3.37	1,023,266	3.37
8/13/2025	3.26	3.82	3.20	3.82	2,897,019	3.82
8/12/2025	2.67	2.91	2.65	2.87	496,195	2.87
8/11/2025	2.79	2.79	2.65	2.65	305,924	2.65
8/08/2025	2.66	2.70	2.59	2.61	329,486	2.61
8/07/2025	2.74	2.93	2.63	2.63	480,028	2.63
8/06/2025	2.68	2.75	2.59	2.75	238,463	2.75
8/05/2025	2.77	2.80	2.55	2.68	270,420	2.68
8/04/2025	2.52	2.69	2.47	2.66	350,595	2.66
8/01/2025	2.47	2.55	2.30	2.44	329,408	2.44
7/31/2025	2.66	2.80	2.50	2.50	390,285	2.50
7/30/2025	2.60	2.69	2.52	2.56	293,962	2.56
7/29/2025	2.83	2.95	2.60	2.60	459,864	2.60
7/28/2025	2.98	3.02	2.80	2.81	361,326	2.81
7/25/2025	3.35	3.35	2.75	2.88	1,379,025	2.88
7/24/2025	3.39	3.59	3.32	3.32	568,377	3.32