Bitfarms Ltd. (BITF)
NASDAQ: BITF
· Real-Time Price · USD
2.06
0.31 (17.71%)
At close: Sep 11, 2025, 11:20 AM
BITF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.68 | 1.86 | 1.62 | 1.75 | 1.75 | 10.06% | 93,457,542 |
| Sep 9, 2025 | 1.30 | 1.62 | 1.30 | 1.59 | 1.59 | 24.22% | 113,559,842 |
| Sep 8, 2025 | 1.29 | 1.34 | 1.27 | 1.28 | 1.28 | -0.78% | 16,880,828 |
| Sep 5, 2025 | 1.30 | 1.31 | 1.23 | 1.29 | 1.29 | 3.20% | 17,876,523 |
| Sep 4, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 18,381,529 |
| Sep 3, 2025 | 1.35 | 1.38 | 1.29 | 1.29 | 1.29 | -3.73% | 33,839,907 |
| Sep 2, 2025 | 1.31 | 1.37 | 1.27 | 1.34 | 1.34 | 0.00% | 23,446,600 |
| Aug 29, 2025 | 1.34 | 1.38 | 1.28 | 1.34 | 1.34 | 1.52% | 23,290,534 |
| Aug 28, 2025 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 20,569,600 |
| Aug 27, 2025 | 1.30 | 1.37 | 1.28 | 1.34 | 1.34 | 3.08% | 28,501,721 |
| Aug 26, 2025 | 1.23 | 1.30 | 1.21 | 1.30 | 1.30 | 4.84% | 15,974,200 |
| Aug 25, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 18,345,600 |
| Aug 22, 2025 | 1.22 | 1.32 | 1.21 | 1.27 | 1.27 | 3.25% | 24,559,733 |
| Aug 21, 2025 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 13,657,549 |
| Aug 20, 2025 | 1.27 | 1.29 | 1.18 | 1.26 | 1.26 | -1.56% | 26,716,900 |
| Aug 19, 2025 | 1.40 | 1.43 | 1.27 | 1.28 | 1.28 | -7.25% | 33,519,800 |
| Aug 18, 2025 | 1.25 | 1.40 | 1.25 | 1.38 | 1.38 | 9.52% | 57,759,100 |
| Aug 15, 2025 | 1.27 | 1.31 | 1.22 | 1.26 | 1.26 | -0.79% | 21,272,300 |
| Aug 14, 2025 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | 0.00% | 24,947,900 |
| Aug 13, 2025 | 1.27 | 1.33 | 1.25 | 1.27 | 1.27 | 0.00% | 27,277,928 |