WhiteFiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	17.34	17.34	16.38	16.57	16.57	-4.50%	628,954
Dec 24, 2025	17.53	17.73	16.60	17.35	17.35	-1.53%	475,217
Dec 23, 2025	17.92	18.20	17.01	17.62	17.62	-3.77%	1,028,928
Dec 22, 2025	16.80	19.10	16.45	18.31	18.31	9.38%	1,938,377
Dec 19, 2025	17.00	17.50	15.35	16.74	16.74	17.06%	5,375,063
Dec 18, 2025	14.45	15.10	13.91	14.30	14.30	0.92%	734,676
Dec 17, 2025	15.38	15.60	14.13	14.17	14.17	-6.03%	887,546
Dec 16, 2025	14.65	15.95	14.65	15.08	15.08	-0.85%	1,293,680
Dec 15, 2025	18.61	18.65	15.18	15.21	15.21	-18.36%	1,791,998
Dec 12, 2025	19.02	20.14	18.24	18.63	18.63	-0.16%	859,943
Dec 11, 2025	18.50	18.98	17.68	18.66	18.66	-2.56%	580,582
Dec 10, 2025	19.47	20.02	18.43	19.15	19.15	-4.06%	708,380
Dec 9, 2025	19.03	20.23	18.76	19.96	19.96	3.69%	788,015
Dec 8, 2025	19.43	19.75	18.57	19.25	19.25	-0.93%	518,284
Dec 5, 2025	21.11	21.42	19.05	19.43	19.43	-7.83%	823,599
Dec 4, 2025	19.37	21.72	19.23	21.08	21.08	8.49%	1,549,510
Dec 3, 2025	18.32	19.48	18.06	19.43	19.43	1.99%	569,847
Dec 2, 2025	19.99	20.97	18.93	19.05	19.05	-3.20%	725,279
Dec 1, 2025	20.55	20.70	19.50	19.68	19.68	-8.17%	775,055
Nov 28, 2025	21.02	21.60	20.28	21.43	21.43	8.12%	515,211
Nov 26, 2025	18.29	20.10	18.27	19.82	19.82	11.22%	1,626,413
Nov 25, 2025	18.46	18.46	17.00	17.82	17.82	-4.06%	859,662
Nov 24, 2025	17.70	18.70	17.38	18.58	18.58	7.12%	949,778
Nov 21, 2025	17.17	17.61	16.04	17.34	17.34	-0.29%	1,097,608
Nov 20, 2025	18.92	19.50	17.20	17.39	17.39	-0.11%	1,642,644
Nov 19, 2025	17.27	17.89	16.82	17.41	17.41	3.26%	1,050,037
Nov 18, 2025	17.80	18.25	16.24	16.86	16.86	-7.62%	1,692,860
Nov 17, 2025	17.66	18.65	17.41	18.25	18.25	1.39%	1,250,528
Nov 14, 2025	16.30	19.32	16.30	18.00	18.00	-9.41%	2,440,414
Nov 13, 2025	21.51	22.55	19.57	19.87	19.87	-12.62%	2,312,100
Nov 12, 2025	26.51	26.75	22.65	22.74	22.74	-11.89%	1,213,948
Nov 11, 2025	28.00	28.18	24.65	25.81	25.81	-11.15%	1,456,744
Nov 10, 2025	30.00	30.40	27.73	29.05	29.05	1.04%	573,589
Nov 7, 2025	26.41	29.01	25.39	28.75	28.75	2.50%	836,123
Nov 6, 2025	31.57	31.57	27.67	28.05	28.05	-8.51%	625,282
Nov 5, 2025	30.85	31.99	29.81	30.66	30.66	0.62%	524,295
Nov 4, 2025	31.16	32.52	29.37	30.47	30.47	-6.59%	930,152
Nov 3, 2025	34.75	35.00	31.72	32.62	32.62	-4.03%	866,676
Oct 31, 2025	32.80	34.00	30.83	33.99	33.99	5.49%	880,292
Oct 30, 2025	31.92	32.97	30.11	32.22	32.22	-4.62%	847,393
Oct 29, 2025	33.71	34.46	32.17	33.78	33.78	-0.18%	595,065
Oct 28, 2025	36.58	37.12	33.82	33.84	33.84	-8.47%	794,871
Oct 27, 2025	35.80	37.06	32.79	36.97	36.97	8.61%	1,311,344
Oct 24, 2025	30.40	35.15	29.50	34.04	34.04	17.44%	1,948,769
Oct 23, 2025	27.77	29.55	27.51	28.99	28.99	4.41%	573,451
Oct 22, 2025	29.12	29.55	25.85	27.76	27.76	-6.97%	1,677,195
Oct 21, 2025	31.00	31.74	28.73	29.84	29.84	-6.75%	941,591
Oct 20, 2025	30.99	32.39	28.51	32.00	32.00	5.72%	1,291,409
Oct 17, 2025	31.20	31.41	29.33	30.27	30.27	-3.72%	930,425
Oct 16, 2025	37.00	37.92	31.33	31.44	31.44	-14.29%	1,483,583