Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
0.8357
+0.0085 (1.03%)
At close: Apr 17, 2025, 4:00 PM
0.8299
-0.0058 (-0.69%)
After-hours: Apr 17, 2025, 6:47 PM EDT

Bitfarms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20250.830.850.800.840.841.03%5,737,725
Apr 16, 20250.770.840.770.830.834.43%13,249,543
Apr 15, 20250.810.840.780.790.79-2.81%5,478,046
Apr 14, 20250.810.850.790.820.822.16%7,931,650
Apr 11, 20250.780.830.780.800.803.38%7,129,885
Apr 10, 20250.810.830.760.770.77-8.79%5,878,307
Apr 9, 20250.690.880.670.850.8523.64%18,084,784
Apr 8, 20250.810.810.680.680.68-9.27%8,959,469
Apr 7, 20250.700.820.680.750.75-1.82%11,109,506
Apr 4, 20250.770.800.720.770.77-6.44%12,923,691
Apr 3, 20250.790.840.780.820.82-4.30%7,786,596
Apr 2, 20250.770.890.770.860.866.16%20,627,286
Apr 1, 20250.790.820.750.810.812.54%15,617,930
Mar 31, 20250.800.820.770.790.79-6.47%31,143,976
Mar 28, 20250.910.930.820.840.84-11.58%27,828,512
Mar 27, 20250.981.010.930.950.95-3.45%14,647,968
Mar 26, 20251.041.060.980.990.99-6.87%29,857,634
Mar 25, 20251.101.111.031.061.06-3.64%19,645,879
Mar 24, 20251.031.111.031.101.108.91%29,704,577
Mar 21, 20251.031.051.001.011.01-2.88%26,418,931
Mar 20, 20251.061.091.021.041.04-3.70%21,426,662
Mar 19, 20251.021.101.021.081.086.93%17,790,877
Mar 18, 20251.081.100.991.011.01-8.18%31,510,632
Mar 17, 20251.131.141.081.101.10-0.90%24,001,196
Mar 14, 20251.121.161.111.111.111.83%22,499,943
Mar 13, 20251.131.181.091.091.09-5.22%29,056,596
Mar 12, 20251.141.181.101.151.150.88%33,334,488
Mar 11, 20251.111.161.081.141.142.70%22,902,430
Mar 10, 20251.171.221.081.111.11-10.48%30,974,661
Mar 7, 20251.111.261.081.241.2410.71%42,959,931
Mar 6, 20251.131.181.081.121.12-5.08%34,911,732
Mar 5, 20251.141.181.111.181.183.51%32,322,998
Mar 4, 20251.081.181.061.141.143.64%42,998,962
Mar 3, 20251.281.301.091.101.10-5.17%40,817,936
Feb 28, 20251.081.171.061.161.166.42%34,043,756
Feb 27, 20251.161.211.091.091.09-3.54%25,533,190
Feb 26, 20251.121.191.111.131.13-22,036,501
Feb 25, 20251.201.211.091.131.13-8.87%35,083,067
Feb 24, 20251.321.321.231.241.24-6.06%42,380,699
Feb 21, 20251.411.421.291.321.32-5.04%56,563,451
Feb 20, 20251.421.431.371.391.39-1.42%26,390,759
Feb 19, 20251.411.461.401.411.410.71%24,297,491
Feb 18, 20251.411.471.381.401.40-1.41%30,393,183
Feb 14, 20251.401.451.391.421.421.43%23,526,085
Feb 13, 20251.371.421.341.401.402.94%32,915,455
Feb 12, 20251.291.401.281.361.363.82%51,930,282
Feb 11, 20251.401.401.311.311.31-5.76%37,748,995
Feb 10, 20251.421.441.381.391.39-2.11%29,161,948
Feb 7, 20251.461.511.411.421.420.71%41,253,031
Feb 6, 20251.421.491.391.411.41-29,468,274