Bitfarms Ltd. (BITF)
NASDAQ: BITF
· Real-Time Price · USD
1.25
-0.03 (-2.34%)
At close: Aug 20, 2025, 12:51 PM
BITF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.40 | 1.43 | 1.27 | 1.28 | 1.28 | -7.25% | 33,289,259 |
| Aug 18, 2025 | 1.25 | 1.40 | 1.25 | 1.38 | 1.38 | 9.52% | 57,759,100 |
| Aug 15, 2025 | 1.27 | 1.31 | 1.22 | 1.26 | 1.26 | -0.79% | 21,272,300 |
| Aug 14, 2025 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | 0.00% | 24,947,900 |
| Aug 13, 2025 | 1.27 | 1.33 | 1.25 | 1.27 | 1.27 | 0.00% | 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% | 25,791,900 |
| Aug 8, 2025 | 1.29 | 1.31 | 1.22 | 1.24 | 1.24 | -3.13% | 20,315,600 |
| 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% | 25,304,300 |
| Aug 5, 2025 | 1.22 | 1.23 | 1.16 | 1.23 | 1.23 | 2.50% | 21,328,000 |
| 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% | 35,011,100 |
| 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% | 20,065,400 |
| Jul 25, 2025 | 1.21 | 1.25 | 1.15 | 1.23 | 1.23 | 0.00% | 21,115,847 |
| Jul 24, 2025 | 1.26 | 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 |