Skip to main content
Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
2.220
-0.020 (-0.89%)
At close: Mar 5, 2026, 4:00 PM EST
2.230
+0.010 (0.45%)
After-hours: Mar 5, 2026, 6:42 PM EST

Bitfarms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.192.302.122.222.22-0.89%26,458,083
Mar 4, 20262.092.302.092.242.2412.56%34,741,985
Mar 3, 20262.052.081.941.991.99-7.44%29,667,478
Mar 2, 20262.142.242.112.152.15-2.27%35,195,937
Feb 27, 20262.252.262.132.202.20-5.58%23,118,925
Feb 26, 20262.302.362.252.332.330.87%27,352,509
Feb 25, 20262.292.402.262.312.315.00%44,904,422
Feb 24, 20261.992.211.992.202.207.84%31,800,437
Feb 23, 20261.972.071.942.042.040.49%24,260,591
Feb 20, 20262.072.162.032.032.03-2.40%25,308,462
Feb 19, 20262.032.101.952.082.080.97%22,779,284
Feb 18, 20262.082.172.042.062.06-1.90%21,577,688
Feb 17, 20262.092.132.012.102.10-1.87%27,322,017
Feb 13, 20262.122.222.052.142.143.38%37,908,491
Feb 12, 20262.172.192.012.072.07-4.61%32,583,580
Feb 11, 20262.232.252.122.172.17-1.36%30,855,490
Feb 10, 20262.242.292.182.202.20-2.65%34,987,067
Feb 9, 20262.052.302.042.262.265.61%49,771,050
Feb 6, 20261.912.181.882.142.1425.51%59,238,906
Feb 5, 20261.901.981.681.711.71-16.01%53,288,513
Feb 4, 20262.272.291.942.032.03-11.74%48,203,942
Feb 3, 20262.302.402.182.302.301.77%39,195,458
Feb 2, 20262.272.352.242.262.26-3.42%35,618,323
Jan 30, 20262.382.472.282.342.34-4.49%36,520,175
Jan 29, 20262.552.562.402.452.45-5.77%34,656,139
Jan 28, 20262.622.682.512.602.60-33,161,961
Jan 27, 20262.562.662.502.602.600.39%36,833,777
Jan 26, 20262.722.732.582.592.59-5.47%31,524,420
Jan 23, 20262.692.872.602.742.743.01%36,147,017
Jan 22, 20262.762.802.662.662.66-1.12%20,890,104
Jan 21, 20262.712.802.592.692.690.75%34,133,175
Jan 20, 20262.752.812.652.672.67-9.49%46,218,887
Jan 16, 20262.843.042.812.952.953.87%42,431,011
Jan 15, 20262.972.982.812.842.84-3.40%34,091,805
Jan 14, 20263.193.202.912.942.94-5.47%65,971,072
Jan 13, 20263.123.243.043.113.112.64%59,565,889
Jan 12, 20262.783.042.773.033.038.21%48,807,553
Jan 9, 20262.913.012.772.802.80-3.11%38,046,712
Jan 8, 20262.763.042.732.892.893.58%50,180,298
Jan 7, 20262.812.882.762.792.79-2.79%33,016,449
Jan 6, 20262.922.922.712.872.87-0.35%44,126,926
Jan 5, 20262.792.952.682.882.8810.77%55,181,755
Jan 2, 20262.432.652.372.602.6010.64%40,983,810
Dec 31, 20252.392.462.322.352.35-1.26%27,690,462
Dec 30, 20252.482.532.372.382.38-3.25%24,744,009
Dec 29, 20252.442.632.432.462.46-0.81%33,013,502
Dec 26, 20252.692.692.472.482.48-7.12%19,207,145
Dec 24, 20252.622.712.582.672.670.75%12,724,440
Dec 23, 20252.622.732.602.652.65-1.49%24,868,059
Dec 22, 20252.732.812.612.692.696.32%50,057,440
Dec 19, 20252.332.562.332.532.5311.45%51,119,048
Dec 18, 20252.382.502.242.272.27-2.16%47,358,068
Dec 17, 20252.462.602.302.322.32-4.53%51,043,273
Dec 16, 20252.472.592.352.432.43-3.95%45,806,896
Dec 15, 20252.722.742.442.532.53-7.66%55,961,165
Dec 12, 20252.923.002.702.742.74-6.80%37,730,418
Dec 11, 20252.882.962.792.942.94-32,319,769
Dec 10, 20252.983.062.892.942.94-2.33%41,627,779
Dec 9, 20252.873.162.843.013.013.44%47,702,469
Dec 8, 20252.943.022.832.912.91-0.34%35,728,683
Dec 5, 20253.043.052.872.922.92-5.81%48,072,331
Dec 4, 20253.053.172.983.103.10-0.32%55,037,633
Dec 3, 20253.133.132.943.113.110.32%74,056,851
Dec 2, 20253.403.493.103.103.10-5.49%93,806,303
Dec 1, 20253.233.353.163.283.28-5.75%100,254,832
Nov 28, 20253.383.573.243.483.4812.26%86,625,849
Nov 26, 20252.853.132.743.103.1011.91%89,581,857
Nov 25, 20252.762.792.612.772.77-0.72%50,515,722
Nov 24, 20252.452.802.452.792.7914.81%48,979,973
Nov 21, 20252.542.632.312.432.43-6.54%75,904,255
Nov 20, 20252.752.952.582.602.60-81,168,507
Nov 19, 20252.822.832.522.602.60-5.45%62,516,882
Nov 18, 20252.582.812.582.752.753.00%65,555,498
Nov 17, 20252.522.722.462.672.673.49%60,775,508
Nov 14, 20252.422.682.382.582.58-0.77%80,208,845
Nov 13, 20252.743.072.562.602.60-17.98%114,237,349
Nov 12, 20253.433.463.033.173.17-5.93%82,361,428
Nov 11, 20253.473.553.313.373.37-5.87%58,306,521
Nov 10, 20253.923.933.423.583.58-2.19%52,957,789
Nov 7, 20253.453.673.293.663.66-0.81%70,269,477
Nov 6, 20254.004.023.673.693.69-9.11%67,591,672
Nov 5, 20253.984.103.864.064.065.73%60,945,428
Nov 4, 20253.824.143.683.843.84-6.57%78,404,921
Nov 3, 20254.224.553.974.114.113.53%118,322,395
Oct 31, 20254.134.193.823.973.97-2.22%78,683,288
Oct 30, 20254.024.283.924.064.06-4.69%69,304,359
Oct 29, 20254.284.514.094.264.26-0.93%66,383,253
Oct 28, 20254.474.674.264.304.30-5.29%73,322,873
Oct 27, 20254.884.894.414.544.54-1.52%97,908,884
Oct 24, 20254.674.774.474.614.6110.68%103,116,730
Oct 23, 20254.014.243.944.174.175.71%86,385,472
Oct 22, 20254.104.503.703.943.94-12.25%156,370,031
Oct 21, 20254.754.874.374.494.49-9.84%113,262,942
Oct 20, 20255.415.414.844.984.98-0.60%119,319,325
Oct 17, 20254.715.154.605.015.01-5.11%181,640,192
Oct 16, 20255.986.045.215.285.28-18.39%214,337,974
Oct 15, 20256.246.605.756.476.479.85%176,318,924
Oct 14, 20255.376.204.695.895.899.28%210,070,143
Oct 13, 20254.755.424.415.395.3928.33%158,019,414
Oct 10, 20254.405.104.094.204.200.72%226,081,791