Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
2.530
+0.260 (11.45%)
At close: Dec 19, 2025, 4:00 PM EST
2.570
+0.040 (1.58%)
After-hours: Dec 19, 2025, 7:59 PM EST
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.33 | 2.56 | 2.33 | 2.53 | 2.53 | 11.45% | 49,092,599 |
| Dec 18, 2025 | 2.38 | 2.50 | 2.24 | 2.27 | 2.27 | -2.16% | 46,827,002 |
| Dec 17, 2025 | 2.46 | 2.60 | 2.30 | 2.32 | 2.32 | -4.53% | 50,367,756 |
| Dec 16, 2025 | 2.47 | 2.59 | 2.35 | 2.43 | 2.43 | -3.95% | 45,243,740 |
| Dec 15, 2025 | 2.72 | 2.74 | 2.44 | 2.53 | 2.53 | -7.66% | 55,308,881 |
| Dec 12, 2025 | 2.92 | 3.00 | 2.70 | 2.74 | 2.74 | -6.80% | 37,638,350 |
| 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 |
| Nov 18, 2025 | 2.58 | 2.81 | 2.58 | 2.75 | 2.75 | 3.00% | 65,555,498 |
| Nov 17, 2025 | 2.52 | 2.72 | 2.46 | 2.67 | 2.67 | 3.49% | 60,775,508 |
| Nov 14, 2025 | 2.42 | 2.68 | 2.38 | 2.58 | 2.58 | -0.77% | 80,208,845 |
| Nov 13, 2025 | 2.74 | 3.07 | 2.56 | 2.60 | 2.60 | -17.98% | 114,237,349 |
| Nov 12, 2025 | 3.43 | 3.46 | 3.03 | 3.17 | 3.17 | -5.93% | 82,361,428 |
| Nov 11, 2025 | 3.47 | 3.55 | 3.31 | 3.37 | 3.37 | -5.87% | 58,306,521 |
| Nov 10, 2025 | 3.92 | 3.93 | 3.42 | 3.58 | 3.58 | -2.19% | 52,957,789 |
| Nov 7, 2025 | 3.45 | 3.67 | 3.29 | 3.66 | 3.66 | -0.81% | 70,269,477 |
| Nov 6, 2025 | 4.00 | 4.02 | 3.67 | 3.69 | 3.69 | -9.11% | 67,591,672 |
| Nov 5, 2025 | 3.98 | 4.10 | 3.86 | 4.06 | 4.06 | 5.73% | 60,945,428 |
| Nov 4, 2025 | 3.82 | 4.14 | 3.68 | 3.84 | 3.84 | -6.57% | 78,404,921 |
| Nov 3, 2025 | 4.22 | 4.55 | 3.97 | 4.11 | 4.11 | 3.53% | 118,322,395 |
| Oct 31, 2025 | 4.13 | 4.19 | 3.82 | 3.97 | 3.97 | -2.22% | 78,683,288 |
| Oct 30, 2025 | 4.02 | 4.28 | 3.92 | 4.06 | 4.06 | -4.69% | 69,304,359 |
| Oct 29, 2025 | 4.28 | 4.51 | 4.09 | 4.26 | 4.26 | -0.93% | 66,383,253 |
| Oct 28, 2025 | 4.47 | 4.67 | 4.26 | 4.30 | 4.30 | -5.29% | 73,322,873 |
| Oct 27, 2025 | 4.88 | 4.89 | 4.41 | 4.54 | 4.54 | -1.52% | 97,908,884 |
| Oct 24, 2025 | 4.67 | 4.77 | 4.47 | 4.61 | 4.61 | 10.68% | 103,116,730 |
| Oct 23, 2025 | 4.01 | 4.24 | 3.94 | 4.17 | 4.17 | 5.71% | 86,385,472 |
| Oct 22, 2025 | 4.10 | 4.50 | 3.70 | 3.94 | 3.94 | -12.25% | 156,370,031 |
| Oct 21, 2025 | 4.75 | 4.87 | 4.37 | 4.49 | 4.49 | -9.84% | 113,262,942 |
| Oct 20, 2025 | 5.41 | 5.41 | 4.84 | 4.98 | 4.98 | -0.60% | 119,319,325 |
| Oct 17, 2025 | 4.71 | 5.15 | 4.60 | 5.01 | 5.01 | -5.11% | 181,640,192 |
| Oct 16, 2025 | 5.98 | 6.04 | 5.21 | 5.28 | 5.28 | -18.39% | 214,337,974 |
| Oct 15, 2025 | 6.24 | 6.60 | 5.75 | 6.47 | 6.47 | 9.85% | 176,318,924 |
| Oct 14, 2025 | 5.37 | 6.20 | 4.69 | 5.89 | 5.89 | 9.28% | 210,070,143 |
| Oct 13, 2025 | 4.75 | 5.42 | 4.41 | 5.39 | 5.39 | 28.33% | 158,019,414 |
| Oct 10, 2025 | 4.40 | 5.10 | 4.09 | 4.20 | 4.20 | 0.72% | 226,081,791 |