Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
1.095
+0.035 (3.30%)
May 9, 2025, 2:57 PM - Market open
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.07 | 1.15 | 1.05 | 1.10 | - | 3.30% | 13,205,530 |
| 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 |
| 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 |