Bitfarms Ltd. (BITF) NASDAQ
2.16
+0.18(+9.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.16
+0.18(+9.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 06, 2026 | 2.07 | 2.16 | 2.16 | 2.16 | 2 | 15.27M |
| April 02, 2026 | 1.88 | 1.98 | 1.98 | 1.99 | 1.84 | 36.9M |
| April 01, 2026 | 1.99 | 1.98 | 1.98 | 2.03 | 1.93 | 42.23M |
| March 31, 2026 | 1.86 | 1.95 | 1.95 | 1.98 | 1.86 | 49.75M |
| March 30, 2026 | 2 | 1.84 | 1.84 | 2 | 1.8 | 38.16M |
| March 27, 2026 | 2 | 1.95 | 1.95 | 2.01 | 1.88 | 30.08M |
| March 26, 2026 | 2.16 | 2.05 | 2.05 | 2.25 | 2.03 | 35.01M |
| March 25, 2026 | 2.27 | 2.21 | 2.21 | 2.35 | 2.19 | 40.67M |
| March 24, 2026 | 2.3 | 2.21 | 2.21 | 2.34 | 2.16 | 23.59M |
| March 23, 2026 | 2.22 | 2.31 | 2.31 | 2.37 | 2.22 | 27.61M |
| March 20, 2026 | 2.35 | 2.17 | 2.17 | 2.41 | 2.15 | 45.86M |
| March 19, 2026 | 2.24 | 2.39 | 2.39 | 2.4 | 2.17 | 37.24M |
| March 18, 2026 | 2.33 | 2.32 | 2.32 | 2.41 | 2.27 | 26.72M |
| March 17, 2026 | 2.23 | 2.37 | 2.37 | 2.41 | 2.23 | 33.65M |
| March 16, 2026 | 2.36 | 2.26 | 2.26 | 2.39 | 2.18 | 32.22M |
| March 13, 2026 | 2.28 | 2.24 | 2.24 | 2.36 | 2.18 | 30.66M |
| March 12, 2026 | 2.19 | 2.22 | 2.22 | 2.26 | 2.14 | 24.65M |
| March 11, 2026 | 2.19 | 2.24 | 2.24 | 2.34 | 2.19 | 37.01M |
| March 10, 2026 | 2.13 | 2.16 | 2.16 | 2.27 | 2.12 | 26.31M |
| March 09, 2026 | 2.03 | 2.11 | 2.11 | 2.12 | 1.97 | 29.69M |
| March 06, 2026 | 2.12 | 2.04 | 2.04 | 2.14 | 2 | 29.17M |
| March 05, 2026 | 2.19 | 2.22 | 2.22 | 2.3 | 2.12 | 26.9M |
| March 04, 2026 | 2.09 | 2.24 | 2.24 | 2.3 | 2.09 | 34.74M |
| March 03, 2026 | 2.05 | 1.99 | 1.99 | 2.07 | 1.94 | 29.67M |
| March 02, 2026 | 2.13 | 2.15 | 2.15 | 2.24 | 2.11 | 35.92M |
| February 27, 2026 | 2.25 | 2.2 | 2.2 | 2.26 | 2.13 | 23.12M |
| February 26, 2026 | 2.3 | 2.33 | 2.33 | 2.36 | 2.25 | 27.35M |
| 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 | 31.8M |
| 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 | 21.58M |
| 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 | 37.91M |
| 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 | 30.86M |
| 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 | 59.24M |
| February 05, 2026 | 1.9 | 1.71 | 1.71 | 1.98 | 1.68 | 53.29M |
| February 04, 2026 | 2.27 | 2.03 | 2.03 | 2.29 | 1.94 | 48.2M |
| February 03, 2026 | 2.3 | 2.3 | 2.3 | 2.4 | 2.18 | 39.2M |
| 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 | 34.66M |
| January 28, 2026 | 2.62 | 2.6 | 2.6 | 2.68 | 2.51 | 33.16M |
| January 27, 2026 | 2.56 | 2.6 | 2.6 | 2.66 | 2.5 | 36.83M |
| 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 | 2.76 | 2.66 | 2.66 | 2.8 | 2.66 | 20.89M |
| 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 | 2.97 | 2.84 | 2.84 | 2.98 | 2.81 | 34.09M |
| 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 | 59.57M |
| 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 | 38.05M |
| January 08, 2026 | 2.76 | 2.89 | 2.89 | 3.04 | 2.73 | 50.18M |