Skip to main content
logo
Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
2.170
-0.220 (-9.21%)
At close: Mar 20, 2026, 4:00 PM EDT
2.220
+0.050 (2.30%)
After-hours: Mar 20, 2026, 7:58 PM EDT

Bitfarms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262.352.412.152.172.17-9.21%46,010,555
Mar 19, 20262.242.402.172.392.393.02%37,668,565
Mar 18, 20262.332.412.272.322.32-2.11%27,128,746
Mar 17, 20262.232.412.232.372.374.87%33,983,052
Mar 16, 20262.362.392.182.262.260.89%32,982,831
Mar 13, 20262.282.362.182.242.240.90%30,916,993
Mar 12, 20262.192.262.142.222.22-0.89%25,645,888
Mar 11, 20262.192.342.192.242.243.70%37,598,254
Mar 10, 20262.132.272.122.162.162.37%26,580,053
Mar 9, 20262.032.121.972.112.113.43%30,562,041
Mar 6, 20262.122.142.002.042.04-8.11%29,174,840
Mar 5, 20262.192.302.122.222.22-0.89%26,896,763
Mar 4, 20262.092.302.092.242.2412.56%35,474,953
Mar 3, 20262.052.081.941.991.99-7.44%30,223,984
Mar 2, 20262.142.242.112.152.15-2.27%35,923,234
Feb 27, 20262.252.262.132.202.20-5.58%23,118,925
Feb 26, 20262.302.362.252.332.330.87%27,352,509
Feb 25, 20262.292.402.262.312.315.00%44,904,422
Feb 24, 20261.992.211.992.202.207.84%31,800,437
Feb 23, 20261.972.071.942.042.040.49%24,260,591
Feb 20, 20262.072.162.032.032.03-2.40%25,308,462
Feb 19, 20262.032.101.952.082.080.97%22,779,284
Feb 18, 20262.082.172.042.062.06-1.90%21,577,688
Feb 17, 20262.092.132.012.102.10-1.87%27,322,017
Feb 13, 20262.122.222.052.142.143.38%37,908,491
Feb 12, 20262.172.192.012.072.07-4.61%32,583,580
Feb 11, 20262.232.252.122.172.17-1.36%30,855,490
Feb 10, 20262.242.292.182.202.20-2.65%34,987,067
Feb 9, 20262.052.302.042.262.265.61%49,771,050
Feb 6, 20261.912.181.882.142.1425.51%59,238,906
Feb 5, 20261.901.981.681.711.71-16.01%53,288,513
Feb 4, 20262.272.291.942.032.03-11.74%48,203,942
Feb 3, 20262.302.402.182.302.301.77%39,195,458
Feb 2, 20262.272.352.242.262.26-3.42%35,618,323
Jan 30, 20262.382.472.282.342.34-4.49%36,520,175
Jan 29, 20262.552.562.402.452.45-5.77%34,656,139
Jan 28, 20262.622.682.512.602.60-33,161,961
Jan 27, 20262.562.662.502.602.600.39%36,833,777
Jan 26, 20262.722.732.582.592.59-5.47%31,524,420
Jan 23, 20262.692.872.602.742.743.01%36,147,017
Jan 22, 20262.762.802.662.662.66-1.12%20,890,104
Jan 21, 20262.712.802.592.692.690.75%34,133,175
Jan 20, 20262.752.812.652.672.67-9.49%46,218,887
Jan 16, 20262.843.042.812.952.953.87%42,431,011
Jan 15, 20262.972.982.812.842.84-3.40%34,091,805
Jan 14, 20263.193.202.912.942.94-5.47%65,971,072
Jan 13, 20263.123.243.043.113.112.64%59,565,889
Jan 12, 20262.783.042.773.033.038.21%48,807,553
Jan 9, 20262.913.012.772.802.80-3.11%38,046,712
Jan 8, 20262.763.042.732.892.893.58%50,180,298