Skip to main content
Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
1.660
-0.030 (-1.78%)
At close: Dec 26, 2024, 4:00 PM
1.680
+0.020 (1.20%)
After-hours: Dec 26, 2024, 7:57 PM EST

Bitfarms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20241.701.701.621.661.66-1.78%25,735,094
Dec 24, 20241.651.721.621.691.696.29%33,441,386
Dec 23, 20241.681.681.561.591.59-5.36%35,536,313
Dec 20, 20241.641.711.591.681.68-0.59%55,861,247
Dec 19, 20241.901.901.691.691.69-7.14%34,279,536
Dec 18, 20242.042.081.801.821.82-12.08%64,442,514
Dec 17, 20242.152.152.022.072.07-1.43%57,674,604
Dec 16, 20241.972.171.962.102.108.81%71,288,649
Dec 13, 20242.022.021.931.931.93-4.46%41,573,046
Dec 12, 20242.122.162.002.022.02-2.42%66,737,070
Dec 11, 20242.072.132.012.072.072.99%50,880,700
Dec 10, 20242.142.141.982.012.01-6.07%51,172,304
Dec 9, 20242.232.352.112.142.14-6.55%46,416,485
Dec 6, 20242.122.332.112.292.2910.10%67,897,044
Dec 5, 20242.262.372.082.082.08-2.80%63,232,520
Dec 4, 20242.042.171.992.142.147.54%46,581,414
Dec 3, 20241.962.031.931.991.99-2.45%45,872,767
Dec 2, 20242.132.192.002.042.04-5.12%52,185,085
Nov 29, 20242.172.292.152.152.15-30,681,632
Nov 27, 20242.012.182.002.152.159.14%61,445,931
Nov 26, 20241.982.091.941.971.97-3.90%48,087,423
Nov 25, 20242.132.172.022.052.05-2.84%56,665,560
Nov 22, 20242.032.151.962.112.112.93%55,789,689
Nov 21, 20242.272.302.002.052.05-5.53%70,554,869
Nov 20, 20242.282.332.102.172.17-2.69%79,548,482
Nov 19, 20242.142.302.052.232.233.24%54,501,459
Nov 18, 20242.222.322.072.162.16-4.00%50,392,434
Nov 15, 20242.192.282.102.252.256.64%42,079,339
Nov 14, 20242.352.382.102.112.11-6.84%39,328,048
Nov 13, 20242.692.762.252.272.27-15.80%53,978,488
Nov 12, 20242.552.752.492.692.691.89%58,791,436
Nov 11, 20242.492.692.462.642.6417.86%64,905,863
Nov 8, 20242.242.262.152.242.24-0.44%30,993,076
Nov 7, 20242.112.272.112.252.255.63%40,789,930
Nov 6, 20242.002.171.972.132.1317.68%57,226,242
Nov 5, 20241.791.861.741.811.814.62%26,211,818
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