Bitfarms Ltd. (BITF)
NASDAQ: BITF
· Real-Time Price · USD
3.01
0.08 (2.73%)
At close: Oct 03, 2025, 3:59 PM
3.02
0.33%
After-hours: Oct 03, 2025, 07:58 PM EDT
BITF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.99 | 3.15 | 2.92 | 3.01 | 3.01 | 2.73% | 64,485,876 |
| Oct 2, 2025 | 2.89 | 3.07 | 2.82 | 2.93 | 2.93 | 4.64% | 58,920,916 |
| Oct 1, 2025 | 2.89 | 3.00 | 2.78 | 2.80 | 2.80 | -0.71% | 64,038,100 |
| Sep 30, 2025 | 2.82 | 2.90 | 2.76 | 2.82 | 2.82 | 0.00% | 44,392,600 |
| Sep 29, 2025 | 2.61 | 2.83 | 2.59 | 2.82 | 2.82 | 11.02% | 57,629,500 |
| Sep 26, 2025 | 2.64 | 2.66 | 2.49 | 2.54 | 2.54 | -5.22% | 44,172,600 |
| Sep 25, 2025 | 2.59 | 2.78 | 2.53 | 2.68 | 2.68 | -3.60% | 74,939,500 |
| Sep 24, 2025 | 2.64 | 2.84 | 2.61 | 2.78 | 2.78 | 7.34% | 91,251,600 |
| Sep 23, 2025 | 3.04 | 3.11 | 2.55 | 2.59 | 2.59 | -15.64% | 136,994,120 |
| Sep 22, 2025 | 3.08 | 3.18 | 2.86 | 3.07 | 3.07 | -1.60% | 103,346,700 |
| Sep 19, 2025 | 3.03 | 3.28 | 3.02 | 3.12 | 3.12 | -2.50% | 103,363,808 |
| Sep 18, 2025 | 3.39 | 3.60 | 3.15 | 3.20 | 3.20 | 4.92% | 182,341,700 |
| Sep 17, 2025 | 2.79 | 3.12 | 2.69 | 3.05 | 3.05 | 5.54% | 156,206,700 |
| Sep 16, 2025 | 2.48 | 2.91 | 2.33 | 2.89 | 2.89 | 16.53% | 156,449,801 |
| Sep 15, 2025 | 2.53 | 2.68 | 2.36 | 2.48 | 2.48 | 11.21% | 171,934,900 |
| Sep 12, 2025 | 2.12 | 2.25 | 2.04 | 2.23 | 2.23 | 9.31% | 141,015,345 |
| Sep 11, 2025 | 1.88 | 2.11 | 1.82 | 2.04 | 2.04 | 16.57% | 119,211,100 |
| Sep 10, 2025 | 1.68 | 1.86 | 1.62 | 1.75 | 1.75 | 10.06% | 94,499,128 |
| 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 |
Page 1 of 78