Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
3.840
-0.270 (-6.57%)
At close: Nov 4, 2025, 4:00 PM EST
3.860
+0.020 (0.52%)
Pre-market: Nov 5, 2025, 4:30 AM EST
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.82 | 4.14 | 3.68 | 3.84 | 3.84 | -6.57% | 76,820,792 |
| Nov 3, 2025 | 4.22 | 4.55 | 3.97 | 4.11 | 4.11 | 3.53% | 118,322,395 |
| Oct 31, 2025 | 4.13 | 4.19 | 3.82 | 3.97 | 3.97 | -2.22% | 78,683,288 |
| Oct 30, 2025 | 4.02 | 4.28 | 3.92 | 4.06 | 4.06 | -4.69% | 69,304,359 |
| Oct 29, 2025 | 4.28 | 4.51 | 4.09 | 4.26 | 4.26 | -0.93% | 66,383,253 |
| Oct 28, 2025 | 4.47 | 4.67 | 4.26 | 4.30 | 4.30 | -5.29% | 73,322,873 |
| Oct 27, 2025 | 4.88 | 4.89 | 4.41 | 4.54 | 4.54 | -1.52% | 97,908,884 |
| Oct 24, 2025 | 4.67 | 4.77 | 4.47 | 4.61 | 4.61 | 10.68% | 103,116,730 |
| Oct 23, 2025 | 4.01 | 4.24 | 3.94 | 4.17 | 4.17 | 5.71% | 86,385,472 |
| Oct 22, 2025 | 4.10 | 4.50 | 3.70 | 3.94 | 3.94 | -12.25% | 156,370,031 |
| Oct 21, 2025 | 4.75 | 4.87 | 4.37 | 4.49 | 4.49 | -9.84% | 113,262,942 |
| Oct 20, 2025 | 5.41 | 5.41 | 4.84 | 4.98 | 4.98 | -0.60% | 119,319,325 |
| Oct 17, 2025 | 4.71 | 5.15 | 4.60 | 5.01 | 5.01 | -5.11% | 181,640,192 |
| Oct 16, 2025 | 5.98 | 6.04 | 5.21 | 5.28 | 5.28 | -18.39% | 214,337,974 |
| Oct 15, 2025 | 6.24 | 6.60 | 5.75 | 6.47 | 6.47 | 9.85% | 176,318,924 |
| Oct 14, 2025 | 5.37 | 6.20 | 4.69 | 5.89 | 5.89 | 9.28% | 210,070,143 |
| Oct 13, 2025 | 4.75 | 5.42 | 4.41 | 5.39 | 5.39 | 28.33% | 158,019,414 |
| Oct 10, 2025 | 4.40 | 5.10 | 4.09 | 4.20 | 4.20 | 0.72% | 226,081,791 |
| Oct 9, 2025 | 4.13 | 4.26 | 3.94 | 4.17 | 4.17 | 4.25% | 107,644,752 |
| Oct 8, 2025 | 3.59 | 4.04 | 3.48 | 4.00 | 4.00 | 15.27% | 116,178,118 |
| Oct 7, 2025 | 3.80 | 3.80 | 3.30 | 3.47 | 3.47 | 0.29% | 134,142,173 |
| Oct 6, 2025 | 3.21 | 3.51 | 3.19 | 3.46 | 3.46 | 14.95% | 97,658,085 |
| Oct 3, 2025 | 2.99 | 3.15 | 2.92 | 3.01 | 3.01 | 2.73% | 64,972,798 |
| 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% | 64,038,083 |
| Sep 30, 2025 | 2.82 | 2.90 | 2.76 | 2.82 | 2.82 | - | 44,392,580 |
| Sep 29, 2025 | 2.61 | 2.83 | 2.59 | 2.82 | 2.82 | 11.02% | 57,629,499 |
| Sep 26, 2025 | 2.64 | 2.66 | 2.49 | 2.54 | 2.54 | -5.22% | 44,172,596 |
| Sep 25, 2025 | 2.59 | 2.78 | 2.53 | 2.68 | 2.68 | -3.42% | 74,939,465 |
| Sep 24, 2025 | 2.64 | 2.84 | 2.61 | 2.78 | 2.78 | 7.14% | 91,251,568 |
| 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% | 103,346,695 |
| 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% | 182,341,664 |
| Sep 17, 2025 | 2.79 | 3.12 | 2.69 | 3.05 | 3.05 | 5.54% | 156,206,690 |
| 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% | 171,934,863 |
| 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% | 119,211,051 |
| 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 |
| 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% | 33,699,413 |
| Sep 2, 2025 | 1.31 | 1.37 | 1.27 | 1.34 | 1.34 | - | 23,446,558 |
| 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% | 20,569,553 |
| 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% | 15,974,159 |