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)

2.800 -0.090 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 2.430 2.650 2.370 2.600 40,983,816 +0.25(+10.64%)
Dec 31, 2025 2.390 2.460 2.320 2.350 27,690,484 -0.03(-1.26%)
Dec 30, 2025 2.480 2.530 2.370 2.380 24,668,448 -0.08(-3.25%)
Dec 29, 2025 2.430 2.630 2.430 2.460 32,902,924 -0.02(-0.81%)
Dec 26, 2025 2.690 2.690 2.472 2.480 19,207,184 -0.19(-7.12%)
Dec 24, 2025 2.620 2.710 2.580 2.670 12,724,441 +0.02(+0.75%)
Dec 23, 2025 2.615 2.730 2.600 2.650 24,818,152 -0.04(-1.49%)
Dec 22, 2025 2.730 2.810 2.610 2.690 49,861,708 +0.16(+6.32%)
Dec 19, 2025 2.330 2.560 2.325 2.530 51,170,048 +0.26(+11.45%)
Dec 18, 2025 2.380 2.500 2.240 2.270 47,236,880 -0.05(-2.16%)
Dec 17, 2025 2.460 2.600 2.300 2.320 50,868,828 -0.11(-4.53%)
Dec 16, 2025 2.470 2.590 2.350 2.430 45,655,164 -0.10(-3.95%)
Dec 15, 2025 2.720 2.740 2.440 2.530 55,640,312 -0.21(-7.66%)
Dec 12, 2025 2.920 3.000 2.700 2.740 37,730,424 -0.20(-6.80%)
Dec 11, 2025 2.880 2.960 2.790 2.940 32,095,680 +0.00(+0.00%)
Dec 10, 2025 2.980 3.060 2.890 2.940 41,350,408 -0.07(-2.33%)
Dec 09, 2025 2.865 3.160 2.835 3.010 47,631,132 +0.10(+3.44%)
Dec 08, 2025 2.940 3.020 2.830 2.910 35,614,424 -0.01(-0.34%)
Dec 05, 2025 3.040 3.050 2.870 2.920 48,072,344 -0.18(-5.81%)
Dec 04, 2025 3.050 3.165 2.980 3.100 54,711,624 -0.01(-0.32%)
Dec 03, 2025 3.130 3.130 2.940 3.110 73,719,344 +0.01(+0.32%)
Dec 02, 2025 3.400 3.490 3.100 3.100 93,257,704 -0.18(-5.49%)
Dec 01, 2025 3.230 3.350 3.160 3.280 101,123,112 -0.20(-5.75%)
Nov 28, 2025 3.375 3.567 3.240 3.480 86,625,880 +0.38(+12.26%)
Nov 26, 2025 2.845 3.130 2.735 3.100 89,581,912 +0.33(+11.91%)
Nov 25, 2025 2.755 2.790 2.610 2.770 50,400,908 -0.02(-0.72%)
Nov 24, 2025 2.450 2.800 2.450 2.790 48,612,744 +0.36(+14.81%)
Nov 21, 2025 2.540 2.625 2.310 2.430 75,905,872 -0.17(-6.54%)
Nov 20, 2025 2.745 2.950 2.580 2.600 80,908,456 +0.00(+0.00%)
Nov 19, 2025 2.815 2.830 2.520 2.600 61,612,172 -0.15(-5.45%)
Nov 18, 2025 2.580 2.810 2.580 2.750 65,381,828 +0.08(+3.00%)
Nov 17, 2025 2.521 2.719 2.460 2.670 60,591,204 +0.09(+3.49%)
Nov 14, 2025 2.420 2.680 2.380 2.580 80,208,872 -0.02(-0.77%)
Nov 13, 2025 2.735 3.070 2.560 2.600 113,695,544 -0.57(-17.98%)
Nov 12, 2025 3.430 3.460 3.030 3.170 81,964,600 -0.20(-5.93%)
Nov 11, 2025 3.470 3.550 3.310 3.370 57,976,376 -0.21(-5.87%)
Nov 10, 2025 3.920 3.929 3.420 3.580 52,804,584 -0.08(-2.19%)
Nov 07, 2025 3.450 3.670 3.290 3.660 70,272,504 -0.03(-0.81%)
Nov 06, 2025 4.000 4.020 3.670 3.690 66,655,320 -0.37(-9.11%)
Nov 05, 2025 3.980 4.100 3.860 4.060 60,701,036 +0.22(+5.73%)
Nov 04, 2025 3.820 4.140 3.680 3.840 77,984,672 -0.27(-6.57%)
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.