Skip to main content
Bitfarms Ltd. (BITF)
NASDAQ: BITF · Real-Time Price · USD
0.7462
-0.0497 (-6.24%)
At close: Jun 27, 2025, 4:00 PM
0.7469
+0.0007 (0.09%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Bitfarms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.790.800.740.750.75-6.24%8,857,538
Jun 26, 20250.790.800.780.800.80-0.71%5,912,183
Jun 25, 20250.830.830.790.800.800.21%6,509,284
Jun 24, 20250.790.800.760.800.807.04%13,494,683
Jun 23, 20250.760.770.700.750.75-3.75%8,108,129
Jun 20, 20250.820.820.770.780.78-2.34%13,773,299
Jun 18, 20250.800.810.790.800.80-1.05%7,165,219
Jun 17, 20250.840.840.790.800.80-5.48%11,022,477
Jun 16, 20250.850.870.810.850.851.37%7,700,254
Jun 13, 20250.850.870.840.840.84-3.62%9,832,892
Jun 12, 20250.880.890.860.870.87-2.88%8,313,775
Jun 11, 20250.950.950.890.900.90-6.67%21,769,820
Jun 10, 20250.930.960.910.960.963.90%18,983,374
Jun 9, 20250.900.930.860.920.922.98%18,165,421
Jun 6, 20250.900.910.880.900.904.31%11,226,233
Jun 5, 20250.940.940.850.860.86-7.72%11,327,349
Jun 4, 20250.920.940.920.930.931.28%8,815,758
Jun 3, 20250.910.940.900.920.920.43%9,073,281
Jun 2, 20250.920.920.900.920.92-0.51%9,472,205
May 30, 20250.920.930.890.920.92-1.61%12,598,670
May 29, 20250.991.000.940.940.94-4.65%10,893,445
May 28, 20251.051.070.980.980.98-8.26%40,144,780
May 27, 20251.071.091.051.071.071.90%39,571,601
May 23, 20251.051.091.031.051.05-3.67%28,677,131
May 22, 20251.111.151.081.091.090.93%49,156,485
May 21, 20251.101.161.061.081.08-3.57%31,716,567
May 20, 20251.121.141.091.121.12-2.61%21,321,993
May 19, 20251.111.151.091.151.15-17,175,850
May 16, 20251.061.151.061.151.157.48%24,991,641
May 15, 20251.071.091.031.071.07-1.83%15,258,141
May 14, 20251.101.161.071.091.09-6.03%23,793,474
May 13, 20251.111.191.081.161.166.42%31,625,753
May 12, 20251.141.151.051.091.090.93%23,019,015
May 9, 20251.071.151.051.081.081.89%16,533,076
May 8, 20251.051.091.011.061.063.92%13,653,941
May 7, 20251.001.030.981.021.023.90%7,505,835
May 6, 20250.951.000.930.980.981.42%9,007,247
May 5, 20251.001.010.960.970.97-5.10%7,880,124
May 2, 20251.031.061.001.021.02-0.97%8,796,241
May 1, 20251.021.061.001.031.033.11%9,397,108
Apr 30, 20250.971.020.931.001.000.13%15,620,614
Apr 29, 20251.001.031.001.001.00-2.20%8,964,518
Apr 28, 20251.051.060.971.021.02-0.97%16,269,087
Apr 25, 20251.031.051.011.031.030.98%10,129,595
Apr 24, 20250.981.040.981.021.022.00%6,678,845
Apr 23, 20251.001.080.981.001.006.11%13,811,079
Apr 22, 20250.860.970.860.940.9412.88%16,587,880
Apr 21, 20250.840.890.830.830.83-0.10%8,595,247
Apr 17, 20250.830.850.800.840.841.03%5,737,725
Apr 16, 20250.770.840.770.830.834.43%13,249,543