BIT Mining Limited ADS (BTCM)

Historical Prices For BIT Mining Limited ADS (BTCM)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	4.20	4.56	4.06	4.06	1,907,623	4.06
7/17/2025	4.55	4.61	4.12	4.20	1,793,001	4.20
7/16/2025	4.46	4.55	4.20	4.38	2,133,266	4.38
7/15/2025	4.36	4.45	4.11	4.15	1,682,686	4.15
7/14/2025	4.79	5.37	4.26	4.36	21,913,763	4.36
7/11/2025	4.98	5.50	3.70	3.96	7,030,118	3.96
7/10/2025	7.02	8.07	4.79	6.25	160,038,977	6.25
7/09/2025	2.54	2.59	2.34	2.46	122,413	2.46
7/08/2025	2.47	2.53	2.30	2.47	172,639	2.47
7/07/2025	2.31	2.60	2.27	2.44	245,577	2.44
7/03/2025	2.27	2.36	2.27	2.30	60,070	2.30
7/02/2025	2.01	2.25	2.01	2.24	66,370	2.24
7/01/2025	2.03	2.15	2.00	2.10	40,947	2.10
6/30/2025	2.03	2.06	1.96	2.05	27,260	2.05
6/27/2025	2.04	2.05	1.97	2.02	14,683	2.02
6/26/2025	1.97	2.04	1.96	2.02	35,108	2.02
6/25/2025	1.95	2.08	1.95	1.99	28,281	1.99
6/24/2025	1.94	2.01	1.89	1.95	41,540	1.95
6/23/2025	1.93	1.96	1.81	1.89	45,868	1.89
6/20/2025	1.94	2.00	1.90	1.95	19,355	1.95
6/18/2025	2.06	2.09	1.88	1.90	107,597	1.90
6/17/2025	2.06	2.28	2.02	2.15	93,313	2.15
6/16/2025	2.08	2.10	2.04	2.07	22,862	2.07
6/13/2025	2.05	2.11	2.04	2.04	31,809	2.04
6/12/2025	2.01	2.17	2.01	2.17	34,027	2.17
6/11/2025	2.19	2.20	2.04	2.13	22,034	2.13
6/10/2025	2.34	2.34	2.09	2.15	66,204	2.15
6/09/2025	1.95	2.38	1.95	2.28	193,600	2.28
6/06/2025	1.90	2.04	1.89	1.97	65,261	1.97
6/05/2025	2.01	2.02	1.90	1.90	32,952	1.90
6/04/2025	1.89	2.03	1.88	2.01	99,855	2.01
6/03/2025	1.91	1.98	1.77	1.90	40,096	1.90
6/02/2025	1.84	2.01	1.80	1.92	30,020	1.92
5/30/2025	1.99	2.04	1.84	1.84	40,276	1.84
5/29/2025	2.04	2.04	2.00	2.01	33,137	2.01
5/28/2025	2.03	2.04	1.92	1.98	32,826	1.98
5/27/2025	2.07	2.10	2.00	2.04	45,155	2.04
5/23/2025	1.97	2.00	1.94	1.97	53,287	1.97
5/22/2025	2.02	2.10	1.99	2.01	89,020	2.01
5/21/2025	2.15	2.18	1.95	1.99	134,602	1.99
5/20/2025	1.98	2.10	1.96	2.04	35,375	2.04
5/19/2025	1.95	2.12	1.91	2.02	111,993	2.02
5/16/2025	1.92	2.04	1.92	2.00	74,071	2.00
5/15/2025	1.90	1.90	1.82	1.84	20,864	1.84
5/14/2025	1.99	2.00	1.91	1.91	25,518	1.91
5/13/2025	1.96	2.00	1.90	1.99	52,231	1.99
5/12/2025	1.90	2.04	1.89	1.92	115,586	1.92
5/09/2025	1.75	1.88	1.74	1.79	81,750	1.79
5/08/2025	1.66	1.76	1.61	1.74	133,972	1.74
5/07/2025	1.77	1.85	1.60	1.60	101,519	1.60
5/06/2025	1.74	1.86	1.70	1.73	13,984	1.73
5/05/2025	1.81	1.85	1.70	1.77	20,878	1.77
5/02/2025	1.86	1.95	1.82	1.84	22,004	1.84
5/01/2025	1.87	1.89	1.81	1.86	54,785	1.86
4/30/2025	1.77	1.79	1.73	1.79	10,676	1.79
4/29/2025	1.75	1.90	1.66	1.82	36,865	1.82
4/28/2025	1.97	2.05	1.80	1.80	96,118	1.80
4/25/2025	1.90	2.06	1.90	1.97	101,209	1.97
4/24/2025	1.94	1.99	1.82	1.91	191,435	1.91
4/23/2025	1.64	2.20	1.64	1.79	419,658	1.79
4/22/2025	1.37	1.55	1.33	1.51	74,818	1.51
4/21/2025	1.28	1.35	1.28	1.32	9,795	1.32