Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.350	2.410	2.150	2.170	46,024,248	-0.22(-9.21%)
Mar 19, 2026	2.240	2.400	2.170	2.390	37,652,712	+0.07(+3.02%)
Mar 18, 2026	2.330	2.410	2.270	2.320	27,247,498	-0.05(-2.11%)
Mar 17, 2026	2.230	2.410	2.225	2.370	33,969,264	+0.11(+4.87%)
Mar 16, 2026	2.360	2.390	2.180	2.260	32,916,492	+0.02(+0.89%)
Mar 13, 2026	2.280	2.360	2.181	2.240	30,916,998	+0.02(+0.90%)
Mar 12, 2026	2.190	2.256	2.140	2.220	25,643,040	-0.02(-0.89%)
Mar 11, 2026	2.190	2.335	2.185	2.240	37,545,272	+0.08(+3.70%)
Mar 10, 2026	2.130	2.270	2.115	2.160	26,561,452	+0.05(+2.37%)
Mar 09, 2026	2.030	2.120	1.970	2.110	30,547,686	+0.07(+3.43%)
Mar 06, 2026	2.120	2.140	2.000	2.040	29,174,980	-0.18(-8.11%)
Mar 05, 2026	2.190	2.300	2.120	2.220	26,856,476	-0.02(-0.89%)
Mar 04, 2026	2.090	2.300	2.090	2.240	35,307,892	+0.25(+12.56%)
Mar 03, 2026	2.050	2.080	1.940	1.990	30,105,696	-0.16(-7.44%)
Mar 02, 2026	2.130	2.240	2.110	2.150	35,867,512	-0.07(-3.15%)
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.

File a claim

Action Teams

Contact support

Bitfarms Ltd. - Common Stock (NQ:BITF)

Historical Prices