Bitfarms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.27	2.35	2.24	2.26	2.26	-3.42%	35,396,732
Jan 30, 2026	2.38	2.47	2.28	2.34	2.34	-4.49%	36,155,704
Jan 29, 2026	2.55	2.56	2.40	2.45	2.45	-5.77%	34,249,917
Jan 28, 2026	2.62	2.68	2.51	2.60	2.60	-	32,784,916
Jan 27, 2026	2.56	2.66	2.50	2.60	2.60	0.39%	36,409,760
Jan 26, 2026	2.72	2.73	2.58	2.59	2.59	-5.47%	30,923,884
Jan 23, 2026	2.69	2.87	2.60	2.74	2.74	3.01%	35,916,531
Jan 22, 2026	2.76	2.80	2.66	2.66	2.66	-1.12%	18,921,697
Jan 21, 2026	2.71	2.80	2.59	2.69	2.69	0.75%	33,949,392
Jan 20, 2026	2.75	2.81	2.65	2.67	2.67	-9.49%	45,782,347
Jan 16, 2026	2.84	3.04	2.81	2.95	2.95	3.87%	41,902,070
Jan 15, 2026	2.97	2.98	2.81	2.84	2.84	-3.40%	33,883,795
Jan 14, 2026	3.19	3.20	2.91	2.94	2.94	-5.47%	62,562,666
Jan 13, 2026	3.12	3.24	3.04	3.11	3.11	2.64%	57,902,715
Jan 12, 2026	2.78	3.04	2.77	3.03	3.03	8.21%	47,276,480
Jan 9, 2026	2.91	3.01	2.77	2.80	2.80	-3.11%	37,188,269
Jan 8, 2026	2.76	3.04	2.73	2.89	2.89	3.58%	49,592,618
Jan 7, 2026	2.81	2.88	2.76	2.79	2.79	-2.79%	32,682,000
Jan 6, 2026	2.92	2.92	2.71	2.87	2.87	-0.35%	43,232,623
Jan 5, 2026	2.79	2.95	2.68	2.88	2.88	10.77%	53,273,128
Jan 2, 2026	2.43	2.65	2.37	2.60	2.60	10.64%	40,463,239
Dec 31, 2025	2.39	2.46	2.32	2.35	2.35	-1.26%	27,392,576
Dec 30, 2025	2.48	2.53	2.37	2.38	2.38	-3.25%	24,382,247
Dec 29, 2025	2.44	2.63	2.43	2.46	2.46	-0.81%	32,955,323
Dec 26, 2025	2.69	2.69	2.47	2.48	2.48	-7.12%	19,207,145
Dec 24, 2025	2.62	2.71	2.58	2.67	2.67	0.75%	12,724,440
Dec 23, 2025	2.62	2.73	2.60	2.65	2.65	-1.49%	24,868,059
Dec 22, 2025	2.73	2.81	2.61	2.69	2.69	6.32%	50,057,440
Dec 19, 2025	2.33	2.56	2.33	2.53	2.53	11.45%	51,119,048
Dec 18, 2025	2.38	2.50	2.24	2.27	2.27	-2.16%	47,358,068
Dec 17, 2025	2.46	2.60	2.30	2.32	2.32	-4.53%	51,043,273
Dec 16, 2025	2.47	2.59	2.35	2.43	2.43	-3.95%	45,806,896
Dec 15, 2025	2.72	2.74	2.44	2.53	2.53	-7.66%	55,961,165
Dec 12, 2025	2.92	3.00	2.70	2.74	2.74	-6.80%	37,730,418
Dec 11, 2025	2.88	2.96	2.79	2.94	2.94	-	32,319,769
Dec 10, 2025	2.98	3.06	2.89	2.94	2.94	-2.33%	41,627,779
Dec 9, 2025	2.87	3.16	2.84	3.01	3.01	3.44%	47,702,469
Dec 8, 2025	2.94	3.02	2.83	2.91	2.91	-0.34%	35,728,683
Dec 5, 2025	3.04	3.05	2.87	2.92	2.92	-5.81%	48,072,331
Dec 4, 2025	3.05	3.17	2.98	3.10	3.10	-0.32%	55,037,633
Dec 3, 2025	3.13	3.13	2.94	3.11	3.11	0.32%	74,056,851
Dec 2, 2025	3.40	3.49	3.10	3.10	3.10	-5.49%	93,806,303
Dec 1, 2025	3.23	3.35	3.16	3.28	3.28	-5.75%	100,254,832
Nov 28, 2025	3.38	3.57	3.24	3.48	3.48	12.26%	86,625,849
Nov 26, 2025	2.85	3.13	2.74	3.10	3.10	11.91%	89,581,857
Nov 25, 2025	2.76	2.79	2.61	2.77	2.77	-0.72%	50,515,722
Nov 24, 2025	2.45	2.80	2.45	2.79	2.79	14.81%	48,979,973
Nov 21, 2025	2.54	2.63	2.31	2.43	2.43	-6.54%	75,904,255
Nov 20, 2025	2.75	2.95	2.58	2.60	2.60	-	81,168,507
Nov 19, 2025	2.82	2.83	2.52	2.60	2.60	-5.45%	62,516,882