Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
2.920
-0.180 (-5.81%)
At close: Dec 5, 2025, 4:00 PM EST
2.910
-0.010 (-0.34%)
After-hours: Dec 5, 2025, 7:59 PM EST
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.04 | 3.05 | 2.87 | 2.92 | 2.92 | -5.81% | 46,552,576 |
| Dec 4, 2025 | 3.05 | 3.17 | 2.98 | 3.10 | 3.10 | -0.32% | 53,667,490 |
| Dec 3, 2025 | 3.13 | 3.13 | 2.94 | 3.11 | 3.11 | 0.32% | 73,553,494 |
| Dec 2, 2025 | 3.40 | 3.49 | 3.10 | 3.10 | 3.10 | -5.49% | 91,618,483 |
| Dec 1, 2025 | 3.23 | 3.35 | 3.16 | 3.28 | 3.28 | -5.75% | 96,316,973 |
| Nov 28, 2025 | 3.38 | 3.57 | 3.24 | 3.48 | 3.48 | 12.26% | 85,709,579 |
| Nov 26, 2025 | 2.85 | 3.13 | 2.74 | 3.10 | 3.10 | 11.91% | 86,420,061 |
| Nov 25, 2025 | 2.76 | 2.79 | 2.61 | 2.77 | 2.77 | -0.72% | 47,096,516 |
| Nov 24, 2025 | 2.45 | 2.80 | 2.45 | 2.79 | 2.79 | 14.81% | 48,182,636 |
| Nov 21, 2025 | 2.54 | 2.63 | 2.31 | 2.43 | 2.43 | -6.54% | 75,512,214 |
| Nov 20, 2025 | 2.75 | 2.95 | 2.58 | 2.60 | 2.60 | - | 80,860,613 |
| 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 |
| Oct 9, 2025 | 4.13 | 4.26 | 3.94 | 4.17 | 4.17 | 4.25% | 107,644,752 |
| Oct 8, 2025 | 3.59 | 4.04 | 3.48 | 4.00 | 4.00 | 15.27% | 116,178,118 |
| Oct 7, 2025 | 3.80 | 3.80 | 3.30 | 3.47 | 3.47 | 0.29% | 134,142,173 |
| Oct 6, 2025 | 3.21 | 3.51 | 3.19 | 3.46 | 3.46 | 14.95% | 97,658,085 |
| Oct 3, 2025 | 2.99 | 3.15 | 2.92 | 3.01 | 3.01 | 2.73% | 64,972,798 |
| Oct 2, 2025 | 2.89 | 3.07 | 2.82 | 2.93 | 2.93 | 4.64% | 58,920,916 |
| Oct 1, 2025 | 2.89 | 3.00 | 2.78 | 2.80 | 2.80 | -0.71% | 64,038,083 |
| Sep 30, 2025 | 2.82 | 2.90 | 2.76 | 2.82 | 2.82 | - | 44,392,580 |
| Sep 29, 2025 | 2.61 | 2.83 | 2.59 | 2.82 | 2.82 | 11.02% | 57,629,499 |
| Sep 26, 2025 | 2.64 | 2.66 | 2.49 | 2.54 | 2.54 | -5.22% | 44,172,596 |
| Sep 25, 2025 | 2.59 | 2.78 | 2.53 | 2.68 | 2.68 | -3.42% | 74,939,465 |
| Sep 24, 2025 | 2.64 | 2.84 | 2.61 | 2.78 | 2.78 | 7.14% | 91,251,568 |
| Sep 23, 2025 | 3.04 | 3.11 | 2.55 | 2.59 | 2.59 | -15.64% | 136,994,120 |
| Sep 22, 2025 | 3.08 | 3.18 | 2.86 | 3.07 | 3.07 | -1.60% | 103,346,695 |
| Sep 19, 2025 | 3.03 | 3.28 | 3.02 | 3.12 | 3.12 | -2.50% | 103,363,808 |
| Sep 18, 2025 | 3.39 | 3.60 | 3.15 | 3.20 | 3.20 | 4.92% | 182,341,664 |
| Sep 17, 2025 | 2.79 | 3.12 | 2.69 | 3.05 | 3.05 | 5.54% | 156,206,690 |
| Sep 16, 2025 | 2.48 | 2.91 | 2.33 | 2.89 | 2.89 | 16.53% | 156,449,801 |
| Sep 15, 2025 | 2.53 | 2.68 | 2.36 | 2.48 | 2.48 | 11.21% | 171,934,863 |
| Sep 12, 2025 | 2.12 | 2.25 | 2.04 | 2.23 | 2.23 | 9.31% | 141,015,345 |
| Sep 11, 2025 | 1.88 | 2.11 | 1.82 | 2.04 | 2.04 | 16.57% | 119,211,051 |
| Sep 10, 2025 | 1.68 | 1.86 | 1.62 | 1.75 | 1.75 | 10.06% | 94,499,128 |
| Sep 9, 2025 | 1.30 | 1.62 | 1.30 | 1.59 | 1.59 | 24.22% | 113,559,842 |
| Sep 8, 2025 | 1.29 | 1.34 | 1.27 | 1.28 | 1.28 | -0.78% | 16,880,828 |
| Sep 5, 2025 | 1.30 | 1.31 | 1.23 | 1.29 | 1.29 | 3.20% | 17,876,523 |
| Sep 4, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 18,381,529 |
| Sep 3, 2025 | 1.35 | 1.38 | 1.29 | 1.29 | 1.29 | -3.73% | 33,839,907 |
| Sep 2, 2025 | 1.31 | 1.37 | 1.27 | 1.34 | 1.34 | - | 23,446,558 |
| Aug 29, 2025 | 1.34 | 1.38 | 1.28 | 1.34 | 1.34 | 1.52% | 23,290,534 |
| Aug 28, 2025 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 20,569,553 |
| Aug 27, 2025 | 1.30 | 1.37 | 1.28 | 1.34 | 1.34 | 3.08% | 28,501,721 |
| Aug 26, 2025 | 1.23 | 1.30 | 1.21 | 1.30 | 1.30 | 4.84% | 15,974,159 |
| Aug 25, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 18,345,565 |
| 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 |