Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
0.8427
-0.1104 (-11.58%)
At close: Mar 28, 2025, 4:00 PM
0.8398
-0.0029 (-0.34%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.91 | 0.93 | 0.82 | 0.84 | 0.84 | -11.58% | 27,828,512 |
| Mar 27, 2025 | 0.98 | 1.01 | 0.93 | 0.95 | 0.95 | -3.45% | 14,647,968 |
| Mar 26, 2025 | 1.04 | 1.06 | 0.98 | 0.99 | 0.99 | -6.87% | 29,857,634 |
| Mar 25, 2025 | 1.10 | 1.11 | 1.03 | 1.06 | 1.06 | -3.64% | 19,645,879 |
| Mar 24, 2025 | 1.03 | 1.11 | 1.03 | 1.10 | 1.10 | 8.91% | 29,704,577 |
| Mar 21, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 26,418,931 |
| Mar 20, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -3.70% | 21,426,662 |
| Mar 19, 2025 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 6.93% | 17,790,877 |
| Mar 18, 2025 | 1.08 | 1.10 | 0.99 | 1.01 | 1.01 | -8.18% | 31,510,632 |
| Mar 17, 2025 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 24,001,196 |
| Mar 14, 2025 | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | 1.83% | 22,499,943 |
| Mar 13, 2025 | 1.13 | 1.18 | 1.09 | 1.09 | 1.09 | -5.22% | 29,056,596 |
| Mar 12, 2025 | 1.14 | 1.18 | 1.10 | 1.15 | 1.15 | 0.88% | 33,334,488 |
| Mar 11, 2025 | 1.11 | 1.16 | 1.08 | 1.14 | 1.14 | 2.70% | 22,902,430 |
| Mar 10, 2025 | 1.17 | 1.22 | 1.08 | 1.11 | 1.11 | -10.48% | 30,974,661 |
| Mar 7, 2025 | 1.11 | 1.26 | 1.08 | 1.24 | 1.24 | 10.71% | 42,959,931 |
| Mar 6, 2025 | 1.13 | 1.18 | 1.08 | 1.12 | 1.12 | -5.08% | 34,911,732 |
| Mar 5, 2025 | 1.14 | 1.18 | 1.11 | 1.18 | 1.18 | 3.51% | 32,322,998 |
| Mar 4, 2025 | 1.08 | 1.18 | 1.06 | 1.14 | 1.14 | 3.64% | 42,998,962 |
| Mar 3, 2025 | 1.28 | 1.30 | 1.09 | 1.10 | 1.10 | -5.17% | 40,817,936 |
| Feb 28, 2025 | 1.08 | 1.17 | 1.06 | 1.16 | 1.16 | 6.42% | 34,043,756 |
| Feb 27, 2025 | 1.16 | 1.21 | 1.09 | 1.09 | 1.09 | -3.54% | 25,533,190 |
| Feb 26, 2025 | 1.12 | 1.19 | 1.11 | 1.13 | 1.13 | - | 22,036,501 |
| Feb 25, 2025 | 1.20 | 1.21 | 1.09 | 1.13 | 1.13 | -8.87% | 35,083,067 |
| Feb 24, 2025 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -6.06% | 42,380,699 |
| Feb 21, 2025 | 1.41 | 1.42 | 1.29 | 1.32 | 1.32 | -5.04% | 56,563,451 |
| Feb 20, 2025 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 26,390,759 |
| Feb 19, 2025 | 1.41 | 1.46 | 1.40 | 1.41 | 1.41 | 0.71% | 24,297,491 |
| Feb 18, 2025 | 1.41 | 1.47 | 1.38 | 1.40 | 1.40 | -1.41% | 30,393,183 |
| Feb 14, 2025 | 1.40 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 23,526,085 |
| Feb 13, 2025 | 1.37 | 1.42 | 1.34 | 1.40 | 1.40 | 2.94% | 32,915,455 |
| Feb 12, 2025 | 1.29 | 1.40 | 1.28 | 1.36 | 1.36 | 3.82% | 51,930,282 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -5.76% | 37,748,995 |
| Feb 10, 2025 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 29,161,948 |
| Feb 7, 2025 | 1.46 | 1.51 | 1.41 | 1.42 | 1.42 | 0.71% | 41,253,031 |
| Feb 6, 2025 | 1.42 | 1.49 | 1.39 | 1.41 | 1.41 | - | 29,468,274 |
| Feb 5, 2025 | 1.46 | 1.50 | 1.41 | 1.41 | 1.41 | -4.73% | 31,102,015 |
| Feb 4, 2025 | 1.39 | 1.50 | 1.39 | 1.48 | 1.48 | 5.71% | 27,029,617 |
| Feb 3, 2025 | 1.32 | 1.49 | 1.31 | 1.40 | 1.40 | -3.45% | 64,703,882 |
| Jan 31, 2025 | 1.50 | 1.54 | 1.43 | 1.45 | 1.45 | -3.33% | 59,541,190 |
| Jan 30, 2025 | 1.45 | 1.54 | 1.44 | 1.50 | 1.50 | 4.17% | 53,848,362 |
| Jan 29, 2025 | 1.40 | 1.46 | 1.36 | 1.44 | 1.44 | 2.86% | 51,694,391 |
| Jan 28, 2025 | 1.43 | 1.45 | 1.37 | 1.40 | 1.40 | - | 23,267,932 |
| Jan 27, 2025 | 1.57 | 1.57 | 1.36 | 1.40 | 1.40 | -14.11% | 57,755,940 |
| Jan 24, 2025 | 1.63 | 1.70 | 1.61 | 1.63 | 1.63 | 1.24% | 38,079,766 |
| Jan 23, 2025 | 1.63 | 1.73 | 1.61 | 1.61 | 1.61 | -3.01% | 56,061,927 |
| Jan 22, 2025 | 1.62 | 1.68 | 1.58 | 1.66 | 1.66 | -0.60% | 46,341,318 |
| Jan 21, 2025 | 1.74 | 1.74 | 1.63 | 1.67 | 1.67 | -0.60% | 53,222,718 |
| Jan 17, 2025 | 1.72 | 1.78 | 1.67 | 1.68 | 1.68 | 2.44% | 49,313,603 |
| Jan 16, 2025 | 1.65 | 1.69 | 1.62 | 1.64 | 1.64 | -1.80% | 38,016,910 |