The highest closing price for Bitfarms (BITF) last month was $1.16, on May 13. It was down 9.7% for the month. The latest price is $0.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $0.92 | $0.93 | $0.89 | $0.92 | 12,598,670 |
May 29 2025 | $0.99 | $1.00 | $0.94 | $0.94 | 10,893,450 |
May 28 2025 | $1.05 | $1.07 | $0.98 | $0.98 | 40,144,781 |
May 27 2025 | $1.07 | $1.09 | $1.05 | $1.07 | 39,571,602 |
May 23 2025 | $1.05 | $1.09 | $1.03 | $1.05 | 28,677,131 |
May 22 2025 | $1.11 | $1.15 | $1.08 | $1.09 | 49,156,488 |
May 21 2025 | $1.10 | $1.16 | $1.06 | $1.08 | 31,716,570 |
May 20 2025 | $1.12 | $1.14 | $1.09 | $1.12 | 21,321,990 |
May 19 2025 | $1.11 | $1.15 | $1.09 | $1.15 | 17,175,850 |
May 16 2025 | $1.06 | $1.15 | $1.06 | $1.15 | 24,991,641 |
May 15 2025 | $1.07 | $1.09 | $1.03 | $1.07 | 15,258,140 |
May 14 2025 | $1.10 | $1.16 | $1.07 | $1.09 | 23,793,471 |
May 13 2025 | $1.11 | $1.19 | $1.08 | $1.16 | 31,625,750 |
May 12 2025 | $1.14 | $1.15 | $1.05 | $1.09 | 23,019,020 |
May 09 2025 | $1.07 | $1.15 | $1.05 | $1.08 | 16,533,080 |
May 08 2025 | $1.05 | $1.09 | $1.01 | $1.06 | 13,653,940 |
May 07 2025 | $1.00 | $1.03 | $0.98 | $1.02 | 7,505,835 |
May 06 2025 | $0.95 | $1.00 | $0.93 | $0.98 | 9,007,247 |
May 05 2025 | $1.00 | $1.01 | $0.96 | $0.97 | 7,880,124 |
May 02 2025 | $1.03 | $1.06 | $1.00 | $1.02 | 8,796,241 |
May 01 2025 | $1.02 | $1.06 | $1.00 | $1.03 | 9,397,108 |
Daily pricing data for Bitfarms dates back to 8/16/2019, and may be incomplete.
