Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
3.840
+0.370 (10.66%)
Oct 8, 2025, 2:25 PM EDT - Market open
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.59 | 3.97 | 3.48 | 3.91 | - | 12.54% | 80,792,402 |
| 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 |
| Aug 25, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 18,345,565 |
| Aug 22, 2025 | 1.22 | 1.32 | 1.21 | 1.27 | 1.27 | 3.25% | 24,559,733 |
| Aug 21, 2025 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 13,657,549 |
| Aug 20, 2025 | 1.27 | 1.29 | 1.18 | 1.26 | 1.26 | -1.56% | 26,716,894 |
| Aug 19, 2025 | 1.40 | 1.43 | 1.27 | 1.28 | 1.28 | -7.25% | 33,519,774 |
| Aug 18, 2025 | 1.25 | 1.40 | 1.25 | 1.38 | 1.38 | 9.52% | 57,759,063 |
| Aug 15, 2025 | 1.27 | 1.31 | 1.22 | 1.26 | 1.26 | -0.79% | 21,272,267 |
| Aug 14, 2025 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | - | 24,947,870 |
| Aug 13, 2025 | 1.28 | 1.33 | 1.25 | 1.27 | 1.27 | - | 27,277,928 |
| Aug 12, 2025 | 1.20 | 1.29 | 1.17 | 1.27 | 1.27 | 3.25% | 31,674,892 |
| Aug 11, 2025 | 1.26 | 1.31 | 1.23 | 1.23 | 1.23 | -0.81% | 25,791,866 |
| Aug 8, 2025 | 1.29 | 1.31 | 1.22 | 1.24 | 1.24 | -3.13% | 20,315,599 |
| Aug 7, 2025 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | 0.79% | 29,277,225 |
| Aug 6, 2025 | 1.23 | 1.28 | 1.20 | 1.27 | 1.27 | 3.25% | 25,304,257 |
| Aug 5, 2025 | 1.22 | 1.23 | 1.16 | 1.23 | 1.23 | 2.50% | 21,327,989 |
| Aug 4, 2025 | 1.19 | 1.23 | 1.14 | 1.20 | 1.20 | 3.45% | 28,096,220 |
| Aug 1, 2025 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -7.94% | 33,594,317 |
| Jul 31, 2025 | 1.21 | 1.33 | 1.21 | 1.26 | 1.26 | 5.00% | 35,011,055 |
| Jul 30, 2025 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | -3.23% | 25,331,225 |