ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bitfarms Ltd. - Common Stock (NQ:BITF)

2.200 -0.130 (-5.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 2.250 2.260 2.130 2.220 23,354,480 -0.11(-4.72%)
Feb 26, 2026 2.300 2.360 2.250 2.330 27,282,544 +0.02(+0.87%)
Feb 25, 2026 2.290 2.400 2.260 2.310 44,805,928 +0.11(+5.00%)
Feb 24, 2026 1.990 2.210 1.990 2.200 31,761,670 +0.16(+7.84%)
Feb 23, 2026 1.970 2.070 1.940 2.040 24,205,832 +0.01(+0.49%)
Feb 20, 2026 2.070 2.160 2.025 2.030 25,308,496 -0.05(-2.40%)
Feb 19, 2026 2.030 2.100 1.945 2.080 22,724,036 +0.02(+0.97%)
Feb 18, 2026 2.080 2.170 2.035 2.060 21,530,496 -0.04(-1.90%)
Feb 17, 2026 2.090 2.130 2.011 2.100 27,307,006 -0.04(-1.87%)
Feb 13, 2026 2.120 2.220 2.050 2.140 37,908,500 +0.07(+3.38%)
Feb 12, 2026 2.170 2.190 2.010 2.070 32,511,832 -0.10(-4.61%)
Feb 11, 2026 2.230 2.250 2.120 2.170 30,599,696 -0.03(-1.36%)
Feb 10, 2026 2.240 2.290 2.180 2.200 34,911,488 -0.06(-2.65%)
Feb 09, 2026 2.050 2.300 2.040 2.260 49,725,820 +0.12(+5.61%)
Feb 06, 2026 1.910 2.180 1.880 2.140 59,238,904 +0.44(+25.51%)
Feb 05, 2026 1.900 1.980 1.680 1.705 52,548,840 -0.32(-16.01%)
Feb 04, 2026 2.270 2.270 1.940 2.030 48,116,856 -0.27(-11.74%)
Feb 03, 2026 2.300 2.395 2.180 2.300 39,113,460 +0.04(+1.77%)
Feb 02, 2026 2.270 2.350 2.240 2.260 35,556,824 -0.08(-3.42%)
Jan 30, 2026 2.380 2.465 2.280 2.340 36,520,196 -0.11(-4.49%)
Jan 29, 2026 2.550 2.560 2.400 2.450 34,561,144 -0.15(-5.77%)
Jan 28, 2026 2.620 2.680 2.510 2.600 33,045,660 +0.00(+0.00%)
Jan 27, 2026 2.560 2.660 2.500 2.600 36,675,608 +0.01(+0.39%)
Jan 26, 2026 2.720 2.730 2.580 2.590 31,408,540 -0.15(-5.47%)
Jan 23, 2026 2.690 2.870 2.600 2.740 36,147,032 +0.08(+3.01%)
Jan 22, 2026 2.760 2.800 2.660 2.660 20,722,328 -0.03(-1.12%)
Jan 21, 2026 2.710 2.800 2.590 2.690 34,092,656 +0.02(+0.75%)
Jan 20, 2026 2.750 2.805 2.650 2.670 46,065,384 -0.28(-9.49%)
Jan 16, 2026 2.830 3.040 2.810 2.950 42,431,032 +0.11(+3.87%)
Jan 15, 2026 2.970 2.980 2.810 2.840 34,017,616 -0.10(-3.40%)
Jan 14, 2026 3.190 3.200 2.910 2.940 65,863,952 -0.17(-5.47%)
Jan 13, 2026 3.120 3.240 3.040 3.110 59,263,640 +0.08(+2.64%)
Jan 12, 2026 2.780 3.040 2.770 3.030 48,642,052 +0.23(+8.21%)
Jan 09, 2026 2.910 3.010 2.770 2.800 38,046,740 -0.09(-3.11%)
Jan 08, 2026 2.760 3.040 2.730 2.890 50,127,672 +0.10(+3.58%)
Jan 07, 2026 2.810 2.880 2.755 2.790 32,936,712 -0.08(-2.79%)
Jan 06, 2026 2.920 2.920 2.705 2.870 43,991,152 -0.01(-0.35%)
Jan 05, 2026 2.790 2.950 2.680 2.880 55,089,608 +0.28(+10.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.