NYSE - Delayed Quote • USD
BIT Mining Limited (BTCM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:44 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.0000 | 3.2500 | 2.6100 | 2.8600 | 2.8600 | 160,800 |
| Apr 25, 2024 | 2.8600 | 3.1700 | 2.8000 | 2.9100 | 2.9100 | 87,000 |
| Apr 24, 2024 | 3.5800 | 3.7800 | 3.0500 | 3.1700 | 3.1700 | 340,600 |
| Apr 23, 2024 | 2.7000 | 3.8500 | 2.4100 | 3.4500 | 3.4500 | 789,200 |
| Apr 22, 2024 | 2.0000 | 2.8600 | 2.0000 | 2.7000 | 2.7000 | 301,100 |
| Apr 19, 2024 | 2.2000 | 2.2300 | 1.9600 | 1.9900 | 1.9900 | 74,900 |
| Apr 18, 2024 | 2.2900 | 2.3200 | 2.0700 | 2.1200 | 2.1200 | 78,100 |
| Apr 17, 2024 | 2.2000 | 2.3300 | 2.0700 | 2.2000 | 2.2000 | 65,500 |
| Apr 16, 2024 | 2.0000 | 2.2000 | 1.9300 | 2.1200 | 2.1200 | 93,300 |
| Apr 15, 2024 | 2.4000 | 2.4000 | 1.7900 | 2.0300 | 2.0300 | 235,300 |
| Apr 12, 2024 | 2.6000 | 2.6000 | 2.3000 | 2.4000 | 2.4000 | 107,100 |
| Apr 11, 2024 | 2.5500 | 2.6600 | 2.5100 | 2.5900 | 2.5900 | 36,900 |
| Apr 10, 2024 | 2.5400 | 2.6700 | 2.5300 | 2.5700 | 2.5700 | 32,500 |
| Apr 9, 2024 | 2.7300 | 2.8500 | 2.5600 | 2.5800 | 2.5800 | 61,500 |
| Apr 8, 2024 | 2.7200 | 2.8000 | 2.6500 | 2.7400 | 2.7400 | 69,700 |
| Apr 5, 2024 | 2.7200 | 2.8500 | 2.6100 | 2.6900 | 2.6900 | 74,000 |
| Apr 4, 2024 | 2.7100 | 2.8200 | 2.6700 | 2.7200 | 2.7200 | 99,300 |
| Apr 3, 2024 | 2.6100 | 2.7400 | 2.6000 | 2.6600 | 2.6600 | 44,400 |
| Apr 2, 2024 | 2.7300 | 2.7500 | 2.6200 | 2.6600 | 2.6600 | 50,600 |
| Apr 1, 2024 | 2.8600 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 116,200 |
| Mar 28, 2024 | 2.9000 | 3.0300 | 2.8300 | 2.9300 | 2.9300 | 127,900 |
| Mar 27, 2024 | 2.8500 | 3.0300 | 2.7900 | 2.9400 | 2.9400 | 118,000 |
| Mar 26, 2024 | 2.9700 | 2.9700 | 2.7700 | 2.8800 | 2.8800 | 93,600 |
| Mar 25, 2024 | 2.8000 | 2.9300 | 2.7700 | 2.8700 | 2.8700 | 157,400 |
| Mar 22, 2024 | 2.9600 | 2.9600 | 2.7700 | 2.8300 | 2.8300 | 99,200 |
| Mar 21, 2024 | 3.1900 | 3.1900 | 2.8800 | 2.9600 | 2.9600 | 161,400 |
| Mar 20, 2024 | 2.9400 | 3.1300 | 2.9300 | 3.1100 | 3.1100 | 124,100 |
| Mar 19, 2024 | 3.0000 | 3.1800 | 2.8300 | 3.0200 | 3.0200 | 72,400 |
| Mar 18, 2024 | 2.9000 | 3.0000 | 2.7300 | 2.9700 | 2.9700 | 189,200 |
| Mar 15, 2024 | 2.8400 | 2.9400 | 2.7700 | 2.9400 | 2.9400 | 55,300 |
| Mar 14, 2024 | 2.8700 | 2.9400 | 2.7100 | 2.8400 | 2.8400 | 103,300 |
| Mar 13, 2024 | 2.9700 | 3.0800 | 2.8900 | 2.9500 | 2.9500 | 141,700 |
| Mar 12, 2024 | 3.1400 | 3.1400 | 2.9000 | 3.0200 | 3.0200 | 161,500 |
| Mar 11, 2024 | 3.1100 | 3.3000 | 3.0700 | 3.1400 | 3.1400 | 244,700 |
| Mar 8, 2024 | 3.1200 | 3.3700 | 3.0300 | 3.1500 | 3.1500 | 164,000 |
| Mar 7, 2024 | 3.0600 | 3.1300 | 2.9400 | 3.0700 | 3.0700 | 159,700 |
| Mar 6, 2024 | 3.1000 | 3.2400 | 3.0200 | 3.0900 | 3.0900 | 165,900 |
| Mar 5, 2024 | 3.4400 | 3.5200 | 2.9600 | 3.0700 | 3.0700 | 243,200 |
| Mar 4, 2024 | 3.7000 | 3.8000 | 3.4000 | 3.5300 | 3.5300 | 254,400 |
| Mar 1, 2024 | 3.6900 | 3.7100 | 3.4500 | 3.7000 | 3.7000 | 129,000 |
| Feb 29, 2024 | 4.1000 | 4.1100 | 3.5500 | 3.7000 | 3.7000 | 189,500 |
| Feb 28, 2024 | 4.0000 | 4.0000 | 3.6000 | 3.9800 | 3.9800 | 512,700 |
| Feb 27, 2024 | 3.9700 | 4.1200 | 3.6300 | 3.7700 | 3.7700 | 203,400 |
| Feb 26, 2024 | 3.6600 | 3.9400 | 3.4800 | 3.8700 | 3.8700 | 257,000 |
| Feb 23, 2024 | 3.9900 | 3.9900 | 3.6200 | 3.8300 | 3.8300 | 225,100 |
| Feb 22, 2024 | 4.2300 | 4.2300 | 3.8400 | 3.8900 | 3.8900 | 139,600 |
| Feb 21, 2024 | 4.0500 | 4.1400 | 3.8500 | 3.9200 | 3.9200 | 58,900 |
| Feb 20, 2024 | 4.0900 | 4.1900 | 3.7500 | 4.1900 | 4.1900 | 130,100 |
| Feb 16, 2024 | 4.3900 | 4.5900 | 4.1000 | 4.1900 | 4.1900 | 126,400 |
| Feb 15, 2024 | 4.5800 | 4.8800 | 4.2300 | 4.3000 | 4.3000 | 225,000 |
| Feb 14, 2024 | 4.4000 | 4.4700 | 4.1800 | 4.4700 | 4.4700 | 195,300 |
| Feb 13, 2024 | 4.0000 | 4.1500 | 3.7200 | 4.0300 | 4.0300 | 114,200 |
| Feb 12, 2024 | 4.1400 | 4.4500 | 3.9800 | 4.1400 | 4.1400 | 226,800 |
| Feb 9, 2024 | 4.1500 | 4.4200 | 3.8800 | 4.1400 | 4.1400 | 133,700 |
| Feb 8, 2024 | 3.6700 | 4.0700 | 3.6500 | 3.9700 | 3.9700 | 129,800 |
| Feb 7, 2024 | 3.5600 | 3.5700 | 3.4000 | 3.4700 | 3.4700 | 75,000 |
| Feb 6, 2024 | 3.5100 | 3.6500 | 3.4100 | 3.5500 | 3.5500 | 61,700 |
| Feb 5, 2024 | 3.7000 | 3.8000 | 3.5000 | 3.5600 | 3.5600 | 79,100 |
| Feb 2, 2024 | 3.9900 | 4.0000 | 3.5000 | 3.7100 | 3.7100 | 102,000 |
| Feb 1, 2024 | 3.9800 | 4.0600 | 3.7000 | 3.9500 | 3.9500 | 54,300 |
| Jan 31, 2024 | 4.1800 | 4.3600 | 3.7700 | 3.9200 | 3.9200 | 82,300 |
| Jan 30, 2024 | 4.5600 | 4.5600 | 4.1000 | 4.2000 | 4.2000 | 60,500 |
| Jan 29, 2024 | 4.0800 | 4.6300 | 4.0600 | 4.4600 | 4.4600 | 180,600 |
| Jan 26, 2024 | 3.8900 | 4.1900 | 3.7900 | 4.0000 | 4.0000 | 115,300 |
| Jan 25, 2024 | 3.6400 | 3.7200 | 3.5500 | 3.5800 | 3.5800 | 32,000 |
| Jan 24, 2024 | 3.9800 | 3.9800 | 3.5800 | 3.6300 | 3.6300 | 46,500 |
| Jan 23, 2024 | 3.7700 | 3.8700 | 3.6200 | 3.6800 | 3.6800 | 57,300 |
| Jan 22, 2024 | 3.6600 | 4.1300 | 3.5400 | 3.8600 | 3.8600 | 102,000 |
| Jan 19, 2024 | 3.7400 | 3.8200 | 3.3600 | 3.7900 | 3.7900 | 202,500 |
| Jan 18, 2024 | 3.8500 | 4.0600 | 3.6000 | 3.7100 | 3.7100 | 128,300 |
| Jan 17, 2024 | 3.7300 | 3.8300 | 3.4800 | 3.7700 | 3.7700 | 184,400 |
| Jan 16, 2024 | 4.1800 | 4.1900 | 3.8000 | 3.8900 | 3.8900 | 148,000 |
| Jan 12, 2024 | 4.5800 | 4.7300 | 3.9300 | 4.1500 | 4.1500 | 399,600 |
| Jan 11, 2024 | 5.4000 | 5.4900 | 4.4000 | 4.5200 | 4.5200 | 353,100 |
| Jan 10, 2024 | 5.1000 | 5.2500 | 4.6000 | 4.8800 | 4.8800 | 249,900 |
| Jan 9, 2024 | 5.2000 | 5.3300 | 5.0100 | 5.0100 | 5.0100 | 165,500 |
| Jan 8, 2024 | 5.2800 | 5.5400 | 4.9000 | 5.4000 | 5.4000 | 234,500 |
| Jan 5, 2024 | 5.3300 | 5.3500 | 4.9100 | 5.2000 | 5.2000 | 111,700 |
| Jan 4, 2024 | 5.2800 | 5.4800 | 5.1700 | 5.3500 | 5.3500 | 263,300 |
| Jan 3, 2024 | 4.7000 | 5.4800 | 4.5000 | 5.1100 | 5.1100 | 364,600 |
| Jan 2, 2024 | 5.7100 | 5.7100 | 4.9900 | 5.2000 | 5.2000 | 429,200 |
| Dec 29, 2023 | 6.0500 | 6.2600 | 5.0100 | 5.0400 | 5.0400 | 644,600 |
| Dec 28, 2023 | 6.3700 | 6.5000 | 5.6200 | 5.9100 | 5.9100 | 489,100 |
| Dec 27, 2023 | 6.3900 | 6.5900 | 5.9500 | 6.2700 | 6.2700 | 850,800 |
| Dec 26, 2023 | 6.5000 | 6.5000 | 5.0000 | 5.7200 | 5.7200 | 771,000 |
| Dec 22, 2023 | 6.4000 | 6.9500 | 6.0000 | 6.4100 | 6.4100 | 919,900 |
| Dec 21, 2023 | 5.8700 | 6.4000 | 5.6000 | 6.2000 | 6.2000 | 670,500 |
| Dec 20, 2023 | 5.1500 | 5.9300 | 5.1300 | 5.3300 | 5.3300 | 1,044,100 |
| Dec 19, 2023 | 4.1100 | 5.2300 | 4.1100 | 4.9900 | 4.9900 | 698,800 |
| Dec 18, 2023 | 4.0100 | 4.2000 | 3.7500 | 4.0000 | 4.0000 | 188,000 |
| Dec 15, 2023 | 4.1400 | 4.2700 | 4.0200 | 4.0300 | 4.0300 | 122,700 |
| Dec 14, 2023 | 4.2900 | 4.6000 | 3.9900 | 4.2600 | 4.2600 | 241,600 |
| Dec 13, 2023 | 4.2300 | 4.4000 | 4.0800 | 4.3700 | 4.3700 | 194,200 |
| Dec 12, 2023 | 3.8500 | 4.4000 | 3.7600 | 4.3000 | 4.3000 | 208,400 |
| Dec 11, 2023 | 3.9900 | 3.9900 | 3.7000 | 3.8000 | 3.8000 | 160,500 |
| Dec 8, 2023 | 3.7800 | 4.0900 | 3.6500 | 4.0900 | 4.0900 | 168,600 |
| Dec 7, 2023 | 4.1600 | 4.2000 | 3.6500 | 3.7000 | 3.7000 | 212,200 |
| Dec 6, 2023 | 3.9400 | 4.3500 | 3.9100 | 4.1400 | 4.1400 | 190,100 |
| Dec 5, 2023 | 3.9700 | 4.3600 | 3.8000 | 3.8800 | 3.8800 | 432,000 |
| Dec 4, 2023 | 3.5500 | 3.8800 | 3.5200 | 3.8500 | 3.8500 | 276,300 |
| Dec 1, 2023 | 3.0000 | 3.2500 | 2.9900 | 3.2500 | 3.2500 | 100,800 |
| Nov 30, 2023 | 3.0000 | 3.0400 | 2.9300 | 2.9800 | 2.9800 | 33,100 |
| Nov 29, 2023 | 3.1800 | 3.2100 | 2.9100 | 3.0400 | 3.0400 | 84,200 |
| Nov 28, 2023 | 3.0500 | 3.0500 | 2.8600 | 3.0500 | 3.0500 | 66,900 |
| Nov 27, 2023 | 2.9000 | 3.0500 | 2.9000 | 2.9800 | 2.9800 | 58,700 |
| Nov 24, 2023 | 2.9300 | 2.9600 | 2.8500 | 2.9400 | 2.9400 | 36,500 |
| Nov 22, 2023 | 2.9000 | 2.9500 | 2.8600 | 2.8900 | 2.8900 | 28,200 |
| Nov 21, 2023 | 2.9700 | 3.1000 | 2.8500 | 2.9000 | 2.9000 | 18,300 |
| Nov 20, 2023 | 3.1400 | 3.1400 | 2.8200 | 3.0500 | 3.0500 | 50,600 |
| Nov 17, 2023 | 2.9800 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 31,200 |
| Nov 16, 2023 | 3.0300 | 3.0500 | 2.8500 | 2.9800 | 2.9800 | 34,400 |
| Nov 15, 2023 | 2.9800 | 3.0800 | 2.9500 | 3.0000 | 3.0000 | 36,900 |
| Nov 14, 2023 | 2.9000 | 2.9900 | 2.7600 | 2.9500 | 2.9500 | 32,700 |
| Nov 13, 2023 | 3.0200 | 3.0200 | 2.7000 | 2.9000 | 2.9000 | 55,800 |
| Nov 10, 2023 | 3.0200 | 3.0300 | 2.7000 | 2.7700 | 2.7700 | 129,700 |
| Nov 9, 2023 | 3.0200 | 3.2800 | 2.8800 | 2.8900 | 2.8900 | 55,800 |
| Nov 8, 2023 | 3.0400 | 3.0600 | 2.9000 | 2.9900 | 2.9900 | 17,100 |
| Nov 7, 2023 | 3.0900 | 3.1000 | 2.9500 | 3.0400 | 3.0400 | 54,600 |
| Nov 6, 2023 | 3.1500 | 3.2000 | 3.0200 | 3.1000 | 3.1000 | 19,700 |
| Nov 3, 2023 | 2.8700 | 3.1100 | 2.8700 | 3.1000 | 3.1000 | 49,600 |
| Nov 2, 2023 | 2.9100 | 2.9700 | 2.8500 | 2.9100 | 2.9100 | 29,700 |
| Nov 1, 2023 | 2.8200 | 2.9200 | 2.7100 | 2.7800 | 2.7800 | 44,700 |
| Oct 31, 2023 | 2.7000 | 2.8800 | 2.7000 | 2.8200 | 2.8200 | 26,300 |
| Oct 30, 2023 | 2.8400 | 2.9400 | 2.6500 | 2.8000 | 2.8000 | 49,800 |
| Oct 27, 2023 | 3.2300 | 3.2400 | 2.6300 | 2.7600 | 2.7600 | 125,200 |
| Oct 26, 2023 | 3.1300 | 3.2300 | 3.0600 | 3.1300 | 3.1300 | 32,900 |
| Oct 25, 2023 | 3.2100 | 3.5300 | 3.0300 | 3.1300 | 3.1300 | 58,900 |
| Oct 24, 2023 | 3.3300 | 3.4900 | 3.0900 | 3.1100 | 3.1100 | 184,600 |
| Oct 23, 2023 | 2.9200 | 3.2000 | 2.6900 | 3.0900 | 3.0900 | 123,400 |
| Oct 20, 2023 | 3.1600 | 3.1600 | 2.7500 | 2.8200 | 2.8200 | 56,000 |
| Oct 19, 2023 | 3.0200 | 3.0900 | 2.9100 | 2.9400 | 2.9400 | 54,100 |
| Oct 18, 2023 | 3.2800 | 3.3100 | 3.0800 | 3.0800 | 3.0800 | 41,800 |
| Oct 17, 2023 | 3.1800 | 3.3500 | 3.0000 | 3.2700 | 3.2700 | 75,700 |
| Oct 16, 2023 | 3.0800 | 3.2800 | 3.0000 | 3.1600 | 3.1600 | 188,600 |
| Oct 13, 2023 | 2.9900 | 3.1100 | 2.9100 | 2.9800 | 2.9800 | 16,800 |
| Oct 12, 2023 | 3.0500 | 3.0800 | 2.9200 | 2.9900 | 2.9900 | 41,900 |
| Oct 11, 2023 | 2.9100 | 3.1000 | 2.9100 | 3.0600 | 3.0600 | 22,200 |
| Oct 10, 2023 | 3.0400 | 3.0700 | 2.8500 | 2.9700 | 2.9700 | 32,700 |
| Oct 9, 2023 | 3.0000 | 3.0500 | 2.8800 | 3.0300 | 3.0300 | 55,800 |
| Oct 6, 2023 | 2.8800 | 3.0000 | 2.7900 | 2.9900 | 2.9900 | 41,800 |
| Oct 5, 2023 | 2.8400 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 19,400 |
| Oct 4, 2023 | 2.8100 | 2.9200 | 2.7500 | 2.8500 | 2.8500 | 20,300 |
| Oct 3, 2023 | 2.9500 | 3.0500 | 2.8000 | 2.8300 | 2.8300 | 25,900 |
| Oct 2, 2023 | 2.9000 | 3.1800 | 2.8700 | 3.0500 | 3.0500 | 143,100 |
| Sep 29, 2023 | 2.8000 | 2.8000 | 2.6900 | 2.7500 | 2.7500 | 17,900 |
| Sep 28, 2023 | 2.6100 | 2.8200 | 2.6100 | 2.7600 | 2.7600 | 44,700 |
| Sep 27, 2023 | 2.7300 | 2.7400 | 2.6000 | 2.6400 | 2.6400 | 23,700 |
| Sep 26, 2023 | 2.5500 | 2.7400 | 2.5500 | 2.6900 | 2.6900 | 16,400 |
| Sep 25, 2023 | 2.6200 | 2.6800 | 2.5600 | 2.6300 | 2.6300 | 39,200 |
| Sep 22, 2023 | 2.7500 | 2.8100 | 2.6300 | 2.7000 | 2.7000 | 21,600 |
| Sep 21, 2023 | 2.8900 | 2.8900 | 2.6400 | 2.7300 | 2.7300 | 42,300 |
| Sep 20, 2023 | 2.8100 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 22,900 |
| Sep 19, 2023 | 2.8000 | 2.8800 | 2.7000 | 2.8100 | 2.8100 | 43,100 |
| Sep 18, 2023 | 2.6400 | 2.8000 | 2.6400 | 2.8000 | 2.8000 | 45,400 |
| Sep 15, 2023 | 2.8000 | 2.8000 | 2.6200 | 2.6200 | 2.6200 | 48,400 |
| Sep 14, 2023 | 2.8200 | 2.8500 | 2.6900 | 2.8300 | 2.8300 | 47,000 |
| Sep 13, 2023 | 2.8400 | 2.8400 | 2.6400 | 2.7700 | 2.7700 | 35,700 |
| Sep 12, 2023 | 2.6500 | 2.7800 | 2.6100 | 2.7800 | 2.7800 | 46,800 |
| Sep 11, 2023 | 2.8500 | 2.8500 | 2.5500 | 2.6000 | 2.6000 | 89,800 |
| Sep 8, 2023 | 2.6800 | 2.7400 | 2.6400 | 2.7100 | 2.7100 | 37,200 |
| Sep 7, 2023 | 2.7400 | 2.7500 | 2.6300 | 2.7200 | 2.7200 | 79,400 |
| Sep 6, 2023 | 2.8000 | 2.9800 | 2.6700 | 2.7500 | 2.7500 | 99,400 |
| Sep 5, 2023 | 2.7500 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 48,000 |
| Sep 1, 2023 | 2.8800 | 2.9700 | 2.7100 | 2.7900 | 2.7900 | 74,800 |
| Aug 31, 2023 | 3.0900 | 3.1400 | 2.8000 | 2.9000 | 2.9000 | 122,300 |
| Aug 30, 2023 | 3.3000 | 3.3000 | 3.0300 | 3.0900 | 3.0900 | 119,100 |
| Aug 29, 2023 | 3.2700 | 3.5900 | 3.1700 | 3.3200 | 3.3200 | 208,400 |
| Aug 28, 2023 | 3.0800 | 3.3900 | 2.9600 | 3.3200 | 3.3200 | 169,900 |
| Aug 25, 2023 | 2.7100 | 3.1400 | 2.6200 | 2.9600 | 2.9600 | 218,600 |
| Aug 24, 2023 | 2.8900 | 2.8900 | 2.6600 | 2.7000 | 2.7000 | 54,600 |
| Aug 23, 2023 | 2.7800 | 2.8500 | 2.6600 | 2.8400 | 2.8400 | 109,000 |
| Aug 22, 2023 | 2.6400 | 2.9000 | 2.6400 | 2.7000 | 2.7000 | 66,500 |
| Aug 21, 2023 | 2.6500 | 2.8300 | 2.6500 | 2.6900 | 2.6900 | 51,700 |
| Aug 18, 2023 | 2.7800 | 2.8500 | 2.6300 | 2.8100 | 2.8100 | 103,600 |
| Aug 17, 2023 | 2.8500 | 2.9500 | 2.7300 | 2.7500 | 2.7500 | 91,300 |
| Aug 16, 2023 | 2.9100 | 2.9800 | 2.8300 | 2.9400 | 2.9400 | 101,200 |
| Aug 15, 2023 | 2.9000 | 2.9700 | 2.8000 | 2.9100 | 2.9100 | 64,600 |
| Aug 14, 2023 | 3.0800 | 3.0800 | 2.9000 | 2.9500 | 2.9500 | 51,100 |
| Aug 11, 2023 | 2.9500 | 3.0500 | 2.8200 | 3.0200 | 3.0200 | 80,700 |
| Aug 10, 2023 | 2.9400 | 3.0700 | 2.9000 | 2.9700 | 2.9700 | 68,600 |
| Aug 9, 2023 | 3.1200 | 3.2100 | 2.8000 | 2.9400 | 2.9400 | 168,800 |
| Aug 8, 2023 | 3.2300 | 3.2800 | 3.0600 | 3.1400 | 3.1400 | 109,700 |
| Aug 7, 2023 | 3.2600 | 3.2600 | 2.9700 | 3.1500 | 3.1500 | 127,200 |
| Aug 4, 2023 | 3.3000 | 3.5300 | 3.0800 | 3.1600 | 3.1600 | 120,700 |
| Aug 3, 2023 | 3.3400 | 3.4700 | 3.2200 | 3.2200 | 3.2200 | 172,300 |
| Aug 2, 2023 | 3.4400 | 3.6000 | 3.3500 | 3.3900 | 3.3900 | 167,000 |
| Aug 1, 2023 | 3.4400 | 3.6300 | 3.3900 | 3.4400 | 3.4400 | 143,500 |
| Jul 31, 2023 | 3.3700 | 3.7200 | 3.3700 | 3.6400 | 3.6400 | 193,600 |
| Jul 28, 2023 | 3.3400 | 3.3900 | 2.9900 | 3.3400 | 3.3400 | 266,300 |
| Jul 27, 2023 | 3.6700 | 3.6700 | 3.2100 | 3.2400 | 3.2400 | 292,500 |
| Jul 26, 2023 | 3.8800 | 3.9300 | 3.5500 | 3.6500 | 3.6500 | 167,800 |
| Jul 25, 2023 | 4.0000 | 4.1500 | 3.8100 | 3.8800 | 3.8800 | 133,600 |
| Jul 24, 2023 | 3.8100 | 4.1000 | 3.8000 | 4.0200 | 4.0200 | 133,200 |
| Jul 21, 2023 | 4.0800 | 4.1800 | 3.8000 | 4.0300 | 4.0300 | 134,800 |
| Jul 20, 2023 | 4.2400 | 4.5200 | 3.9200 | 3.9600 | 3.9600 | 261,000 |
| Jul 19, 2023 | 4.0000 | 4.2500 | 3.9100 | 4.2200 | 4.2200 | 171,800 |
| Jul 18, 2023 | 3.8600 | 4.1300 | 3.7200 | 3.9900 | 3.9900 | 120,800 |
| Jul 17, 2023 | 4.2100 | 4.2100 | 3.6300 | 3.8600 | 3.8600 | 308,000 |
| Jul 14, 2023 | 4.4000 | 4.8500 | 4.2000 | 4.2200 | 4.2200 | 510,800 |
| Jul 13, 2023 | 3.9100 | 4.4000 | 3.7600 | 4.3700 | 4.3700 | 705,000 |
| Jul 12, 2023 | 4.1200 | 4.4000 | 3.8500 | 3.9000 | 3.9000 | 618,600 |
| Jul 11, 2023 | 3.6500 | 4.2000 | 3.5700 | 3.9500 | 3.9500 | 718,400 |
| Jul 10, 2023 | 3.3600 | 3.6500 | 3.0900 | 3.5100 | 3.5100 | 351,900 |
| Jul 7, 2023 | 3.1500 | 3.6200 | 3.0800 | 3.3100 | 3.3100 | 372,500 |
| Jul 6, 2023 | 3.1800 | 3.2000 | 2.9600 | 3.1500 | 3.1500 | 198,700 |
| Jul 5, 2023 | 3.1000 | 3.3000 | 3.0700 | 3.1700 | 3.1700 | 292,300 |
| Jul 3, 2023 | 2.6900 | 3.3700 | 2.6900 | 3.3300 | 3.3300 | 382,700 |
| Jun 30, 2023 | 2.6400 | 2.7500 | 2.5500 | 2.7000 | 2.7000 | 92,600 |
| Jun 29, 2023 | 2.5700 | 2.7000 | 2.5300 | 2.6300 | 2.6300 | 145,800 |
| Jun 28, 2023 | 2.5200 | 2.6900 | 2.5200 | 2.5700 | 2.5700 | 68,400 |
| Jun 27, 2023 | 2.5700 | 2.7900 | 2.5300 | 2.5700 | 2.5700 | 128,200 |
| Jun 26, 2023 | 2.7000 | 2.7200 | 2.5600 | 2.5800 | 2.5800 | 58,900 |
| Jun 23, 2023 | 2.6400 | 2.7800 | 2.5700 | 2.6200 | 2.6200 | 155,600 |
| Jun 22, 2023 | 2.7400 | 2.7400 | 2.5100 | 2.6800 | 2.6800 | 87,500 |
| Jun 21, 2023 | 2.6700 | 2.8300 | 2.6500 | 2.7000 | 2.7000 | 204,100 |
| Jun 20, 2023 | 2.4500 | 2.7100 | 2.4500 | 2.6400 | 2.6400 | 158,800 |
| Jun 16, 2023 | 2.4600 | 2.5800 | 2.4200 | 2.5100 | 2.5100 | 92,300 |
| Jun 15, 2023 | 2.5700 | 2.6000 | 2.4100 | 2.4400 | 2.4400 | 153,100 |
| Jun 14, 2023 | 2.6800 | 2.6800 | 2.5000 | 2.5900 | 2.5900 | 108,900 |
| Jun 13, 2023 | 2.7000 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 56,000 |
| Jun 12, 2023 | 2.7500 | 2.8200 | 2.6400 | 2.6700 | 2.6700 | 81,700 |
| Jun 9, 2023 | 2.9500 | 2.9500 | 2.7500 | 2.8000 | 2.8000 | 56,500 |
| Jun 8, 2023 | 2.8800 | 2.9200 | 2.7900 | 2.8600 | 2.8600 | 25,600 |
| Jun 7, 2023 | 2.8100 | 2.9300 | 2.7500 | 2.8800 | 2.8800 | 47,500 |
| Jun 6, 2023 | 2.7300 | 2.9500 | 2.6100 | 2.9000 | 2.9000 | 98,600 |
| Jun 5, 2023 | 2.9500 | 3.0300 | 2.7500 | 2.7500 | 2.7500 | 110,200 |
| Jun 2, 2023 | 3.0500 | 3.1000 | 2.9500 | 2.9600 | 2.9600 | 85,600 |
| Jun 1, 2023 | 3.0000 | 3.0500 | 2.9000 | 2.9300 | 2.9300 | 73,400 |
| May 31, 2023 | 2.8300 | 2.9800 | 2.8300 | 2.9300 | 2.9300 | 77,300 |
| May 30, 2023 | 3.0000 | 3.0500 | 2.9200 | 2.9500 | 2.9500 | 125,800 |
| May 26, 2023 | 2.7100 | 2.9300 | 2.7000 | 2.8400 | 2.8400 | 42,000 |
| May 25, 2023 | 2.8500 | 2.9000 | 2.7000 | 2.8700 | 2.8700 | 44,200 |
| May 24, 2023 | 2.8200 | 2.9200 | 2.7500 | 2.8800 | 2.8800 | 35,600 |
| May 23, 2023 | 2.9900 | 3.1300 | 2.8800 | 2.9300 | 2.9300 | 65,800 |
| May 22, 2023 | 2.9000 | 3.0900 | 2.8200 | 3.0100 | 3.0100 | 113,100 |
| May 19, 2023 | 2.9000 | 2.9000 | 2.7500 | 2.8600 | 2.8600 | 30,300 |
| May 18, 2023 | 2.8600 | 2.9200 | 2.8000 | 2.8700 | 2.8700 | 41,400 |
| May 17, 2023 | 2.7100 | 2.9300 | 2.7100 | 2.9300 | 2.9300 | 63,300 |
| May 16, 2023 | 2.8300 | 2.9200 | 2.7000 | 2.7900 | 2.7900 | 60,400 |
| May 15, 2023 | 2.7700 | 2.9700 | 2.7300 | 2.9200 | 2.9200 | 72,400 |
| May 12, 2023 | 2.8500 | 2.8500 | 2.6000 | 2.7600 | 2.7600 | 96,800 |
| May 11, 2023 | 3.0000 | 3.0000 | 2.7500 | 2.8100 | 2.8100 | 89,600 |
| May 10, 2023 | 2.9700 | 3.1500 | 2.8100 | 3.0100 | 3.0100 | 89,800 |
| May 9, 2023 | 2.7800 | 3.0900 | 2.7800 | 3.0600 | 3.0600 | 97,900 |
| May 8, 2023 | 2.7700 | 2.9300 | 2.6800 | 2.7800 | 2.7800 | 91,400 |
| May 5, 2023 | 3.0600 | 3.1900 | 2.9100 | 2.9400 | 2.9400 | 127,200 |
| May 4, 2023 | 2.7600 | 3.1800 | 2.7600 | 2.9300 | 2.9300 | 204,500 |
| May 3, 2023 | 2.7000 | 2.7900 | 2.5900 | 2.6700 | 2.6700 | 40,300 |
| May 2, 2023 | 2.6500 | 2.8000 | 2.6100 | 2.6600 | 2.6600 | 73,600 |
| May 1, 2023 | 2.7300 | 2.7400 | 2.5300 | 2.5500 | 2.5500 | 85,300 |
| Apr 28, 2023 | 2.6500 | 2.7900 | 2.6400 | 2.7300 | 2.7300 | 86,600 |
| Apr 27, 2023 | 2.9200 | 2.9700 | 2.7100 | 2.7800 | 2.7800 | 101,400 |
Related Tickers
JFU 9F Inc.
3.1200
-7.69%
ARBB ARB IOT Group Limited
1.0700
+2.88%
GDS GDS Holdings Limited
7.76
+7.78%
NOTE FiscalNote Holdings, Inc.
1.3700
+7.87%
BBAI BigBear.ai Holdings, Inc.
1.8000
+8.43%
AUR Aurora Innovation, Inc.
3.0200
+7.09%
WIT Wipro Limited
5.46
+0.37%
CRCW The Crypto Company
0.0013
-7.14%
DTST Data Storage Corporation
5.13
+10.56%
QUISF Quisitive Technology Solutions, Inc.
0.2895
+7.18%