Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
2.230
+0.190 (9.31%)
At close: Sep 12, 2025, 4:00 PM EDT
2.370
+0.140 (6.28%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.29 | 1.32 | 1.22 | 1.24 | 1.24 | -3.13% | 25,279,023 |
| Jul 28, 2025 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | 4.07% | 20,065,359 |
| Jul 25, 2025 | 1.21 | 1.25 | 1.15 | 1.23 | 1.23 | - | 21,115,847 |
| Jul 24, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -3.15% | 30,175,119 |
| Jul 23, 2025 | 1.35 | 1.35 | 1.24 | 1.27 | 1.27 | -3.79% | 41,185,442 |
| Jul 22, 2025 | 1.23 | 1.34 | 1.21 | 1.32 | 1.32 | 16.81% | 60,579,491 |
| Jul 21, 2025 | 1.06 | 1.23 | 1.05 | 1.13 | 1.13 | 8.65% | 44,937,309 |
| Jul 18, 2025 | 1.09 | 1.11 | 1.03 | 1.04 | 1.04 | -3.70% | 23,882,850 |
| Jul 17, 2025 | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | 3.85% | 15,045,384 |
| Jul 16, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 19,194,768 |
| Jul 15, 2025 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -5.56% | 19,058,681 |
| Jul 14, 2025 | 1.12 | 1.16 | 1.06 | 1.08 | 1.08 | 0.93% | 23,666,922 |
| Jul 11, 2025 | 1.12 | 1.15 | 1.06 | 1.07 | 1.07 | - | 18,703,348 |
| Jul 10, 2025 | 1.04 | 1.09 | 1.00 | 1.07 | 1.07 | 3.88% | 23,200,422 |
| Jul 9, 2025 | 1.05 | 1.06 | 0.98 | 1.03 | 1.03 | - | 22,183,411 |
| Jul 8, 2025 | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | - | 21,212,821 |
| Jul 7, 2025 | 1.05 | 1.06 | 0.94 | 1.03 | 1.03 | 0.98% | 27,852,601 |
| Jul 3, 2025 | 1.01 | 1.07 | 1.00 | 1.02 | 1.02 | 0.99% | 28,048,379 |