Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
0.9360
-0.0456 (-4.65%)
At close: May 29, 2025, 4:00 PM
0.9464
+0.0104 (1.11%)
After-hours: May 29, 2025, 7:59 PM EDT
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -4.65% | 10,709,451 |
| May 28, 2025 | 1.05 | 1.07 | 0.98 | 0.98 | 0.98 | -8.26% | 40,144,780 |
| May 27, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 39,571,601 |
| May 23, 2025 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | -3.67% | 28,677,131 |
| May 22, 2025 | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | 0.93% | 49,156,485 |
| May 21, 2025 | 1.10 | 1.16 | 1.06 | 1.08 | 1.08 | -3.57% | 31,716,567 |
| May 20, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | -2.61% | 21,321,993 |
| May 19, 2025 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | - | 17,175,850 |
| May 16, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 7.48% | 24,991,641 |
| May 15, 2025 | 1.07 | 1.09 | 1.03 | 1.07 | 1.07 | -1.83% | 15,258,141 |
| May 14, 2025 | 1.10 | 1.16 | 1.07 | 1.09 | 1.09 | -6.03% | 23,793,474 |
| May 13, 2025 | 1.11 | 1.19 | 1.08 | 1.16 | 1.16 | 6.42% | 31,625,753 |
| May 12, 2025 | 1.14 | 1.15 | 1.05 | 1.09 | 1.09 | 0.93% | 23,019,015 |
| May 9, 2025 | 1.07 | 1.15 | 1.05 | 1.08 | 1.08 | 1.89% | 16,533,076 |
| May 8, 2025 | 1.05 | 1.09 | 1.01 | 1.06 | 1.06 | 3.92% | 13,653,941 |
| May 7, 2025 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 3.90% | 7,505,835 |
| May 6, 2025 | 0.95 | 1.00 | 0.93 | 0.98 | 0.98 | 1.42% | 9,007,247 |
| May 5, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -5.10% | 7,880,124 |
| May 2, 2025 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 8,796,241 |
| May 1, 2025 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 3.11% | 9,397,108 |
| Apr 30, 2025 | 0.97 | 1.02 | 0.93 | 1.00 | 1.00 | 0.13% | 15,620,614 |
| Apr 29, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -2.20% | 8,964,518 |
| Apr 28, 2025 | 1.05 | 1.06 | 0.97 | 1.02 | 1.02 | -0.97% | 16,269,087 |
| Apr 25, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 10,129,595 |
| Apr 24, 2025 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 2.00% | 6,678,845 |
| Apr 23, 2025 | 1.00 | 1.08 | 0.98 | 1.00 | 1.00 | 6.11% | 13,811,079 |
| Apr 22, 2025 | 0.86 | 0.97 | 0.86 | 0.94 | 0.94 | 12.88% | 16,587,880 |
| Apr 21, 2025 | 0.84 | 0.89 | 0.83 | 0.83 | 0.83 | -0.10% | 8,595,247 |
| Apr 17, 2025 | 0.83 | 0.85 | 0.80 | 0.84 | 0.84 | 1.03% | 5,737,725 |
| Apr 16, 2025 | 0.77 | 0.84 | 0.77 | 0.83 | 0.83 | 4.43% | 13,249,543 |
| Apr 15, 2025 | 0.81 | 0.84 | 0.78 | 0.79 | 0.79 | -2.81% | 5,478,046 |
| Apr 14, 2025 | 0.81 | 0.85 | 0.79 | 0.82 | 0.82 | 2.16% | 7,931,650 |
| Apr 11, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | 3.38% | 7,129,885 |
| Apr 10, 2025 | 0.81 | 0.83 | 0.76 | 0.77 | 0.77 | -8.79% | 5,878,307 |
| Apr 9, 2025 | 0.69 | 0.88 | 0.67 | 0.85 | 0.85 | 23.64% | 18,084,784 |
| Apr 8, 2025 | 0.81 | 0.81 | 0.68 | 0.68 | 0.68 | -9.27% | 8,959,469 |
| Apr 7, 2025 | 0.70 | 0.82 | 0.68 | 0.75 | 0.75 | -1.82% | 11,109,506 |
| Apr 4, 2025 | 0.77 | 0.80 | 0.72 | 0.77 | 0.77 | -6.44% | 12,923,691 |
| Apr 3, 2025 | 0.79 | 0.84 | 0.78 | 0.82 | 0.82 | -4.30% | 7,786,596 |
| Apr 2, 2025 | 0.77 | 0.89 | 0.77 | 0.86 | 0.86 | 6.16% | 20,627,286 |
| Apr 1, 2025 | 0.79 | 0.82 | 0.75 | 0.81 | 0.81 | 2.54% | 15,617,930 |
| Mar 31, 2025 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | -6.47% | 31,143,976 |
| 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 |