Bitfarms Ltd. - BITF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 26, 2026	2.3	2.33	2.33	2.36	2.25	27.05M
February 25, 2026	2.29	2.31	2.31	2.4	2.26	44.9M
February 24, 2026	1.99	2.2	2.2	2.21	1.99	31.46M
February 23, 2026	1.97	2.04	2.04	2.07	1.94	24.26M
February 20, 2026	2.07	2.03	2.03	2.16	2.03	25.31M
February 19, 2026	2.03	2.08	2.08	2.1	1.95	22.78M
February 18, 2026	2.08	2.06	2.06	2.17	2.04	21.45M
February 17, 2026	2.09	2.1	2.1	2.13	2.01	27.32M
February 13, 2026	2.12	2.14	2.14	2.22	2.05	36.17M
February 12, 2026	2.17	2.07	2.07	2.19	2.01	32.58M
February 11, 2026	2.23	2.17	2.17	2.25	2.12	29.98M
February 10, 2026	2.24	2.2	2.2	2.29	2.18	34.99M
February 09, 2026	2.05	2.26	2.26	2.3	2.04	49.77M
February 06, 2026	1.91	2.14	2.14	2.18	1.88	58.5M
February 05, 2026	1.9	1.71	1.71	1.98	1.68	53.29M
February 04, 2026	2.28	2.03	2.03	2.29	1.94	47.73M
February 03, 2026	2.3	2.3	2.3	2.4	2.18	38.93M
February 02, 2026	2.27	2.26	2.26	2.35	2.24	35.62M
January 30, 2026	2.38	2.34	2.34	2.47	2.28	36.52M
January 29, 2026	2.55	2.45	2.45	2.56	2.4	34.38M
January 28, 2026	2.62	2.6	2.6	2.68	2.51	32.78M
January 27, 2026	2.56	2.6	2.6	2.66	2.5	36.44M
January 26, 2026	2.72	2.59	2.59	2.73	2.58	31.52M
January 23, 2026	2.69	2.74	2.74	2.87	2.6	36.15M
January 22, 2026	2.74	2.66	2.66	2.8	2.66	18.87M
January 21, 2026	2.71	2.69	2.69	2.8	2.59	34.13M
January 20, 2026	2.75	2.67	2.67	2.81	2.65	46.22M
January 16, 2026	2.84	2.95	2.95	3.04	2.81	42.43M
January 15, 2026	2.98	2.84	2.84	2.98	2.81	33.74M
January 14, 2026	3.19	2.94	2.94	3.2	2.91	65.97M
January 13, 2026	3.12	3.11	3.11	3.24	3.04	57.93M
January 12, 2026	2.78	3.03	3.03	3.04	2.77	48.81M
January 09, 2026	2.91	2.8	2.8	3.01	2.77	37.19M
January 08, 2026	2.76	2.89	2.89	3.04	2.73	50.18M
January 07, 2026	2.81	2.79	2.79	2.88	2.76	32.62M
January 06, 2026	2.92	2.87	2.87	2.92	2.7	41.8M
January 05, 2026	2.79	2.88	2.88	2.95	2.68	55.18M
January 02, 2026	2.43	2.6	2.6	2.65	2.37	40.47M
December 31, 2025	2.39	2.35	2.35	2.46	2.32	27.69M
December 30, 2025	2.48	2.38	2.38	2.53	2.37	24.28M
December 29, 2025	2.44	2.46	2.46	2.63	2.43	33.01M
December 26, 2025	2.69	2.48	2.48	2.69	2.47	19.21M
December 24, 2025	2.61	2.67	2.67	2.71	2.58	12.61M
December 23, 2025	2.62	2.65	2.65	2.73	2.6	24.87M
December 22, 2025	2.73	2.69	2.69	2.81	2.61	50.06M
December 19, 2025	2.33	2.53	2.53	2.56	2.33	51.12M
December 18, 2025	2.38	2.27	2.27	2.5	2.24	47.36M
December 17, 2025	2.46	2.32	2.32	2.6	2.3	51.04M
December 16, 2025	2.47	2.43	2.43	2.59	2.35	45.4M
December 15, 2025	2.72	2.53	2.53	2.74	2.44	55.96M
December 12, 2025	2.92	2.74	2.74	3	2.7	37.73M
December 11, 2025	2.89	2.95	2.95	2.96	2.79	30.23M
December 10, 2025	2.98	2.94	2.94	3.06	2.89	41.63M
December 09, 2025	2.87	3.01	3.01	3.16	2.84	46.51M
December 08, 2025	2.94	2.91	2.91	3.02	2.83	35.73M
December 05, 2025	3.04	2.92	2.92	3.05	2.87	48.07M
December 04, 2025	3.05	3.1	3.1	3.17	2.98	53M
December 03, 2025	3.12	3.11	3.11	3.13	2.94	73.26M
December 02, 2025	3.39	3.1	3.1	3.49	3.1	91.39M
December 01, 2025	3.23	3.28	3.28	3.35	3.16	100.25M

Bitfarms Ltd. (BITF) NASDAQ