Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
1.270
+0.040 (3.25%)
At close: Aug 22, 2025, 4:00 PM
1.280
+0.010 (0.79%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 0.86 | 1.02 | 0.84 | 1.01 | 1.01 | 19.64% | 52,660,258 |
| Jul 1, 2025 | 0.82 | 0.86 | 0.80 | 0.84 | 0.84 | 0.48% | 17,152,164 |
| Jun 30, 2025 | 0.77 | 0.85 | 0.76 | 0.84 | 0.84 | 12.60% | 23,759,682 |
| Jun 27, 2025 | 0.79 | 0.80 | 0.74 | 0.75 | 0.75 | -6.24% | 8,937,210 |
| Jun 26, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | -0.71% | 5,912,183 |
| Jun 25, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | 0.21% | 6,509,284 |
| Jun 24, 2025 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 7.04% | 13,494,683 |
| Jun 23, 2025 | 0.76 | 0.77 | 0.70 | 0.75 | 0.75 | -3.75% | 8,108,129 |
| Jun 20, 2025 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -2.34% | 13,773,299 |
| Jun 18, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -1.05% | 7,165,219 |
| Jun 17, 2025 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -5.48% | 11,022,477 |
| Jun 16, 2025 | 0.85 | 0.87 | 0.81 | 0.85 | 0.85 | 1.37% | 7,700,254 |
| Jun 13, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -3.62% | 9,832,892 |
| Jun 12, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -2.88% | 8,313,775 |