Bitfarms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.25	2.26	2.13	2.22	2.22	-4.72%	22,787,856
Feb 26, 2026	2.30	2.36	2.25	2.33	2.33	0.87%	27,049,425
Feb 25, 2026	2.29	2.40	2.26	2.31	2.31	5.00%	44,463,442
Feb 24, 2026	1.99	2.21	1.99	2.20	2.20	7.84%	31,443,053
Feb 23, 2026	1.97	2.07	1.94	2.04	2.04	0.49%	23,974,887
Feb 20, 2026	2.07	2.16	2.03	2.03	2.03	-2.40%	24,812,841
Feb 19, 2026	2.03	2.10	1.95	2.08	2.08	0.97%	22,430,200
Feb 18, 2026	2.08	2.17	2.04	2.06	2.06	-1.90%	21,452,802
Feb 17, 2026	2.09	2.13	2.01	2.10	2.10	-1.87%	26,709,112
Feb 13, 2026	2.12	2.22	2.05	2.14	2.14	3.38%	37,395,104
Feb 12, 2026	2.17	2.19	2.01	2.07	2.07	-4.61%	32,097,341
Feb 11, 2026	2.23	2.25	2.12	2.17	2.17	-1.36%	29,971,994
Feb 10, 2026	2.24	2.29	2.18	2.20	2.20	-2.65%	34,610,900
Feb 9, 2026	2.05	2.30	2.04	2.26	2.26	5.61%	46,267,076
Feb 6, 2026	1.91	2.18	1.88	2.14	2.14	25.51%	58,778,347
Feb 5, 2026	1.90	1.98	1.68	1.71	1.71	-16.01%	50,695,499
Feb 4, 2026	2.27	2.29	1.94	2.03	2.03	-11.74%	48,203,942
Feb 3, 2026	2.30	2.40	2.18	2.30	2.30	1.77%	39,195,458
Feb 2, 2026	2.27	2.35	2.24	2.26	2.26	-3.42%	35,618,323
Jan 30, 2026	2.38	2.47	2.28	2.34	2.34	-4.49%	36,520,175
Jan 29, 2026	2.55	2.56	2.40	2.45	2.45	-5.77%	34,656,139
Jan 28, 2026	2.62	2.68	2.51	2.60	2.60	-	33,161,961
Jan 27, 2026	2.56	2.66	2.50	2.60	2.60	0.39%	36,833,777
Jan 26, 2026	2.72	2.73	2.58	2.59	2.59	-5.47%	31,524,420
Jan 23, 2026	2.69	2.87	2.60	2.74	2.74	3.01%	36,147,017
Jan 22, 2026	2.76	2.80	2.66	2.66	2.66	-1.12%	20,890,104
Jan 21, 2026	2.71	2.80	2.59	2.69	2.69	0.75%	34,133,175
Jan 20, 2026	2.75	2.81	2.65	2.67	2.67	-9.49%	46,218,887
Jan 16, 2026	2.84	3.04	2.81	2.95	2.95	3.87%	42,431,011
Jan 15, 2026	2.97	2.98	2.81	2.84	2.84	-3.40%	34,091,805
Jan 14, 2026	3.19	3.20	2.91	2.94	2.94	-5.47%	65,971,072
Jan 13, 2026	3.12	3.24	3.04	3.11	3.11	2.64%	59,565,889
Jan 12, 2026	2.78	3.04	2.77	3.03	3.03	8.21%	48,807,553
Jan 9, 2026	2.91	3.01	2.77	2.80	2.80	-3.11%	38,046,712
Jan 8, 2026	2.76	3.04	2.73	2.89	2.89	3.58%	50,180,298
Jan 7, 2026	2.81	2.88	2.76	2.79	2.79	-2.79%	33,016,449
Jan 6, 2026	2.92	2.92	2.71	2.87	2.87	-0.35%	44,126,926
Jan 5, 2026	2.79	2.95	2.68	2.88	2.88	10.77%	55,181,755
Jan 2, 2026	2.43	2.65	2.37	2.60	2.60	10.64%	40,983,810
Dec 31, 2025	2.39	2.46	2.32	2.35	2.35	-1.26%	27,690,462
Dec 30, 2025	2.48	2.53	2.37	2.38	2.38	-3.25%	24,744,009
Dec 29, 2025	2.44	2.63	2.43	2.46	2.46	-0.81%	33,013,502
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