Skip to main content
Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
1.730
-0.130 (-6.99%)
At close: Nov 4, 2024, 4:00 PM
1.780
+0.050 (2.89%)
Pre-market: Nov 5, 2024, 9:22 AM EST

Bitfarms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.811.831.711.731.73-6.99%32,372,607
Nov 1, 20241.932.021.851.861.86-3.38%21,857,303
Oct 31, 20242.072.081.921.931.93-10.05%32,327,799
Oct 30, 20242.192.292.142.142.14-4.89%37,582,144
Oct 29, 20242.262.372.232.252.255.14%58,101,327
Oct 28, 20241.972.181.972.142.1412.63%45,048,879
Oct 25, 20242.012.031.891.901.90-4.52%26,751,452
Oct 24, 20242.012.051.931.991.991.02%26,139,863
Oct 23, 20242.072.101.911.971.97-6.19%18,876,602
Oct 22, 20242.132.162.062.102.10-2.33%20,146,729
Oct 21, 20242.042.162.002.152.154.37%31,790,655
Oct 18, 20241.892.071.872.062.0610.16%33,584,761
Oct 17, 20241.901.911.831.871.87-3.11%20,556,463
Oct 16, 20241.881.931.841.931.934.32%22,574,275
Oct 15, 20241.871.941.841.851.85-3.14%24,302,007
Oct 14, 20241.951.961.851.911.913.24%20,312,389
Oct 11, 20241.791.871.781.851.855.71%14,649,447
Oct 10, 20241.781.791.721.751.75-1.69%14,934,471
Oct 9, 20241.851.861.761.781.78-3.26%13,097,342
Oct 8, 20241.901.931.821.841.84-2.65%15,005,923
Oct 7, 20242.022.031.851.891.89-6.44%18,692,469
Oct 4, 20242.042.061.952.022.022.54%17,677,404
Oct 3, 20241.971.991.921.971.97-0.51%11,767,448
Oct 2, 20241.952.011.931.981.98-19,152,506
Oct 1, 20242.102.111.961.981.98-6.16%16,656,122
Sep 30, 20242.172.192.092.112.11-6.22%16,145,241
Sep 27, 20242.272.302.212.252.252.27%17,627,317
Sep 26, 20242.182.272.152.202.203.29%18,193,962
Sep 25, 20242.192.252.122.132.13-3.62%15,661,310
Sep 24, 20242.072.212.042.212.217.80%14,925,665
Sep 23, 20242.012.071.992.052.052.50%17,258,459
Sep 20, 20242.042.051.972.002.00-1.48%11,957,909
Sep 19, 20242.072.112.022.032.033.57%16,763,562
Sep 18, 20242.042.091.941.961.96-3.92%14,849,247
Sep 17, 20242.012.081.972.042.043.03%14,418,182
Sep 16, 20241.982.021.951.981.98-2.94%10,710,178
Sep 13, 20242.042.122.002.042.04-16,120,903
Sep 12, 20242.002.081.952.042.042.51%10,617,042
Sep 11, 20241.962.011.881.991.99-1.00%15,467,750
Sep 10, 20241.972.011.872.012.013.61%14,936,078
Sep 9, 20241.851.951.831.941.948.38%14,699,127
Sep 6, 20241.931.951.771.791.79-6.28%12,442,689
Sep 5, 20241.921.981.891.911.91-1.29%12,545,156
Sep 4, 20241.902.001.881.941.94-1.28%8,598,162
Sep 3, 20242.132.151.931.961.96-9.26%19,364,273
Aug 30, 20242.172.192.122.162.16-0.46%11,361,828
Aug 29, 20242.202.272.152.172.170.46%17,656,545
Aug 28, 20242.222.232.122.162.16-4.42%14,432,056
Aug 27, 20242.322.342.222.262.26-5.04%11,909,850
Aug 26, 20242.442.442.342.382.38-2.46%10,854,853
Aug 23, 20242.282.452.272.442.447.96%16,194,617
Aug 22, 20242.382.392.252.262.26-5.04%12,004,017
Aug 21, 20242.182.382.162.382.380.85%30,224,670
Aug 20, 20242.432.492.322.362.36-1.26%11,455,290
Aug 19, 20242.372.452.332.392.39-10,362,531
Aug 16, 20242.272.422.252.392.393.91%15,946,841
Aug 15, 20242.232.402.232.302.303.14%15,568,308
Aug 14, 20242.302.382.182.232.23-2.19%11,616,695
Aug 13, 20242.202.352.192.282.282.70%12,401,905
Aug 12, 20242.252.302.162.222.22-2.20%17,466,099
Aug 9, 20242.302.332.202.272.27-1.30%17,878,803
Aug 8, 20241.972.351.962.302.3022.02%34,366,126
Aug 7, 20242.102.131.871.891.89-8.05%17,570,495
Aug 6, 20242.062.091.962.052.052.50%11,977,744
Aug 5, 20241.692.041.652.002.00-8.26%19,180,435
Aug 2, 20242.392.452.152.182.18-11.38%25,017,302
Aug 1, 20242.612.682.402.462.46-5.02%23,278,255
Jul 31, 20242.552.732.552.592.592.78%29,366,594
Jul 30, 20242.552.602.472.522.52-1.18%16,208,778
Jul 29, 20242.782.842.552.552.55-5.20%20,300,382
Jul 26, 20242.672.792.632.692.694.26%20,502,093
Jul 25, 20242.602.692.492.582.58-1.15%24,732,530
Jul 24, 20242.702.772.612.612.61-3.33%28,321,262
Jul 23, 20242.822.862.702.702.70-6.25%17,125,163
Jul 22, 20242.872.912.752.882.883.23%31,573,566
Jul 19, 20242.712.862.662.792.794.49%20,360,243
Jul 18, 20243.033.062.632.672.67-9.80%25,638,167
Jul 17, 20242.913.152.892.962.96-0.34%28,691,293
Jul 16, 20242.813.012.772.972.977.22%40,583,614
Jul 15, 20242.692.792.602.772.779.49%36,435,657
Jul 12, 20242.462.552.412.532.533.27%18,649,059
Jul 11, 20242.522.572.412.452.450.41%18,567,434
Jul 10, 20242.512.542.422.442.44-1.61%12,198,444
Jul 9, 20242.702.722.472.482.48-6.94%19,281,067
Jul 8, 20242.742.812.612.672.67-0.19%27,569,715
Jul 5, 20242.322.692.302.672.676.37%25,447,066
Jul 3, 20242.472.552.452.512.51-0.59%12,454,627
Jul 2, 20242.732.742.482.532.53-5.78%26,161,383
Jul 1, 20242.682.742.602.682.684.28%19,367,181
Jun 28, 20242.602.642.532.572.57-0.77%11,282,307
Jun 27, 20242.682.772.582.592.59-2.26%13,420,973
Jun 26, 20242.742.792.632.652.65-4.68%21,370,216
Jun 25, 20242.732.932.712.782.783.73%20,008,637
Jun 24, 20242.732.842.632.682.68-8.84%25,429,132
Jun 21, 20242.952.982.852.942.94-5.77%26,912,326
Jun 20, 20243.163.283.023.123.12-0.95%26,987,424
Jun 18, 20243.023.233.013.153.150.32%33,581,948
Jun 17, 20242.873.232.823.143.149.41%41,946,330
Jun 14, 20242.962.962.802.872.872.14%39,388,070
Jun 13, 20242.572.882.522.812.8115.64%54,303,480