Bitfarms Ltd. - Common Stock (BITF)
0.8580
+0.0498 (6.16%)
NASDAQ · Last Trade: Apr 2nd, 10:28 PM EDT
Historical Prices For Bitfarms Ltd. - Common Stock (BITF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.77 | 0.89 | 0.77 | 0.86 | 20,583,856 | 0.86 |
| 4/01/2025 | 0.79 | 0.82 | 0.75 | 0.81 | 15,610,759 | 0.81 |
| 3/31/2025 | 0.80 | 0.82 | 0.77 | 0.79 | 31,140,953 | 0.79 |
| 3/28/2025 | 0.91 | 0.93 | 0.82 | 0.84 | 27,828,525 | 0.84 |
| 3/27/2025 | 0.98 | 1.01 | 0.93 | 0.95 | 14,580,549 | 0.95 |
| 3/26/2025 | 1.04 | 1.06 | 0.97 | 0.99 | 29,850,690 | 0.99 |
| 3/25/2025 | 1.10 | 1.11 | 1.03 | 1.06 | 19,641,344 | 1.06 |
| 3/24/2025 | 1.03 | 1.11 | 1.03 | 1.10 | 29,692,545 | 1.10 |
| 3/21/2025 | 1.03 | 1.05 | 1.00 | 1.01 | 26,418,940 | 1.01 |
| 3/20/2025 | 1.06 | 1.09 | 1.02 | 1.04 | 21,419,142 | 1.04 |
| 3/19/2025 | 1.01 | 1.10 | 1.01 | 1.08 | 17,753,177 | 1.08 |
| 3/18/2025 | 1.08 | 1.10 | 0.99 | 1.01 | 31,500,716 | 1.01 |
| 3/17/2025 | 1.13 | 1.14 | 1.08 | 1.10 | 23,982,782 | 1.10 |
| 3/14/2025 | 1.12 | 1.16 | 1.10 | 1.11 | 22,499,950 | 1.11 |
| 3/13/2025 | 1.13 | 1.18 | 1.09 | 1.09 | 29,023,618 | 1.09 |
| 3/12/2025 | 1.14 | 1.18 | 1.10 | 1.15 | 33,332,964 | 1.15 |
| 3/11/2025 | 1.11 | 1.16 | 1.08 | 1.14 | 22,893,693 | 1.14 |
| 3/10/2025 | 1.17 | 1.22 | 1.08 | 1.11 | 31,023,591 | 1.11 |
| 3/07/2025 | 1.11 | 1.26 | 1.08 | 1.24 | 42,959,938 | 1.24 |
| 3/06/2025 | 1.13 | 1.18 | 1.08 | 1.12 | 34,837,209 | 1.12 |
| 3/05/2025 | 1.14 | 1.18 | 1.11 | 1.18 | 32,305,016 | 1.18 |
| 3/04/2025 | 1.08 | 1.18 | 1.06 | 1.14 | 42,977,321 | 1.14 |
| 3/03/2025 | 1.28 | 1.30 | 1.09 | 1.10 | 40,739,795 | 1.10 |
| 2/28/2025 | 1.08 | 1.17 | 1.06 | 1.16 | 34,079,786 | 1.16 |
| 2/27/2025 | 1.16 | 1.21 | 1.09 | 1.09 | 25,478,531 | 1.09 |
| 2/26/2025 | 1.12 | 1.19 | 1.11 | 1.13 | 21,988,774 | 1.13 |
| 2/25/2025 | 1.20 | 1.21 | 1.09 | 1.13 | 35,013,029 | 1.13 |
| 2/24/2025 | 1.32 | 1.32 | 1.23 | 1.24 | 42,274,687 | 1.24 |
| 2/21/2025 | 1.40 | 1.42 | 1.29 | 1.32 | 56,563,531 | 1.32 |
| 2/20/2025 | 1.42 | 1.43 | 1.37 | 1.39 | 26,366,327 | 1.39 |
| 2/19/2025 | 1.41 | 1.46 | 1.40 | 1.41 | 24,263,987 | 1.41 |
| 2/18/2025 | 1.41 | 1.47 | 1.38 | 1.40 | 30,383,411 | 1.40 |
| 2/14/2025 | 1.40 | 1.45 | 1.39 | 1.42 | 23,526,089 | 1.42 |
| 2/13/2025 | 1.37 | 1.42 | 1.34 | 1.40 | 32,836,406 | 1.40 |
| 2/12/2025 | 1.29 | 1.40 | 1.28 | 1.36 | 51,900,147 | 1.36 |
| 2/11/2025 | 1.39 | 1.40 | 1.31 | 1.31 | 37,724,233 | 1.31 |
| 2/10/2025 | 1.42 | 1.44 | 1.38 | 1.39 | 29,146,272 | 1.39 |
| 2/07/2025 | 1.46 | 1.50 | 1.41 | 1.42 | 41,253,041 | 1.42 |
| 2/06/2025 | 1.42 | 1.49 | 1.39 | 1.41 | 29,327,377 | 1.41 |
| 2/05/2025 | 1.46 | 1.50 | 1.41 | 1.41 | 31,087,702 | 1.41 |
| 2/04/2025 | 1.39 | 1.50 | 1.39 | 1.48 | 26,995,005 | 1.48 |
| 2/03/2025 | 1.32 | 1.49 | 1.31 | 1.40 | 64,685,359 | 1.40 |
| 1/31/2025 | 1.50 | 1.54 | 1.43 | 1.45 | 59,541,220 | 1.45 |
| 1/30/2025 | 1.45 | 1.54 | 1.44 | 1.50 | 53,792,048 | 1.50 |
| 1/29/2025 | 1.40 | 1.46 | 1.36 | 1.44 | 51,675,882 | 1.44 |
| 1/28/2025 | 1.43 | 1.45 | 1.37 | 1.40 | 23,218,450 | 1.40 |
| 1/27/2025 | 1.57 | 1.57 | 1.36 | 1.40 | 57,700,850 | 1.40 |
| 1/24/2025 | 1.63 | 1.70 | 1.61 | 1.63 | 38,079,784 | 1.63 |
| 1/23/2025 | 1.63 | 1.73 | 1.61 | 1.61 | 56,014,550 | 1.61 |
| 1/22/2025 | 1.62 | 1.68 | 1.58 | 1.66 | 46,320,554 | 1.66 |
| 1/21/2025 | 1.74 | 1.74 | 1.63 | 1.67 | 53,164,481 | 1.67 |
| 1/17/2025 | 1.72 | 1.78 | 1.67 | 1.68 | 49,313,624 | 1.68 |
| 1/16/2025 | 1.65 | 1.69 | 1.62 | 1.64 | 37,979,680 | 1.64 |
| 1/15/2025 | 1.64 | 1.69 | 1.61 | 1.67 | 45,115,388 | 1.67 |
| 1/14/2025 | 1.62 | 1.63 | 1.53 | 1.57 | 33,689,335 | 1.57 |
| 1/13/2025 | 1.53 | 1.57 | 1.47 | 1.56 | 31,027,498 | 1.56 |
| 1/10/2025 | 1.60 | 1.62 | 1.53 | 1.61 | 42,969,991 | 1.61 |
| 1/08/2025 | 1.65 | 1.67 | 1.57 | 1.62 | 41,966,368 | 1.62 |
| 1/07/2025 | 1.74 | 1.76 | 1.61 | 1.69 | 46,523,643 | 1.69 |
| 1/06/2025 | 1.77 | 1.82 | 1.73 | 1.76 | 59,251,451 | 1.76 |
| 1/03/2025 | 1.61 | 1.75 | 1.58 | 1.72 | 47,979,207 | 1.72 |