WhiteFiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	17.81	18.96	17.77	18.68	-	6.02%	316,624
Feb 24, 2026	17.06	17.66	16.64	17.62	17.62	3.59%	516,834
Feb 23, 2026	16.55	17.04	16.11	17.01	17.01	0.71%	573,635
Feb 20, 2026	17.64	17.86	16.62	16.89	16.89	-5.33%	547,228
Feb 19, 2026	17.07	17.95	16.76	17.84	17.84	2.29%	459,469
Feb 18, 2026	18.32	18.68	17.17	17.44	17.44	-5.27%	539,592
Feb 17, 2026	18.92	19.30	17.82	18.41	18.41	-5.20%	526,576
Feb 13, 2026	18.13	20.32	17.72	19.42	19.42	6.76%	766,743
Feb 12, 2026	18.71	19.08	17.86	18.19	18.19	-3.19%	656,828
Feb 11, 2026	19.35	19.83	18.23	18.79	18.79	-2.79%	721,761
Feb 10, 2026	19.49	19.89	18.95	19.33	19.33	-2.62%	522,248
Feb 9, 2026	18.21	20.20	17.80	19.85	19.85	6.92%	776,367
Feb 6, 2026	15.08	18.80	14.88	18.57	18.57	28.92%	1,874,485
Feb 5, 2026	15.59	16.16	14.33	14.40	14.40	-10.73%	1,314,047
Feb 4, 2026	18.30	18.45	15.65	16.13	16.13	-12.57%	1,384,070
Feb 3, 2026	19.70	19.85	17.92	18.45	18.45	-5.34%	1,288,825
Feb 2, 2026	18.92	20.03	18.55	19.49	19.49	-0.10%	800,709
Jan 30, 2026	21.58	22.44	19.12	19.51	19.51	-11.40%	1,571,176
Jan 29, 2026	22.45	23.10	21.02	22.02	22.02	-0.63%	1,137,949
Jan 28, 2026	22.50	23.91	21.68	22.16	22.16	2.59%	1,864,622
Jan 27, 2026	21.10	22.19	20.41	21.60	21.60	5.21%	1,222,316
Jan 26, 2026	20.56	21.50	19.60	20.53	20.53	2.09%	1,326,932
Jan 23, 2026	20.19	21.82	19.50	20.11	20.11	2.13%	1,494,470
Jan 22, 2026	19.72	20.56	19.05	19.69	19.69	-3.10%	1,616,848
Jan 21, 2026	19.72	20.77	18.25	20.32	20.32	6.00%	955,738
Jan 20, 2026	18.87	20.18	18.60	19.17	19.17	-1.54%	1,221,686
Jan 16, 2026	18.42	20.06	18.11	19.47	19.47	5.59%	1,110,463
Jan 15, 2026	20.10	20.17	18.09	18.44	18.44	-11.60%	2,157,683
Jan 14, 2026	18.59	21.00	17.83	20.86	20.86	13.19%	2,326,430
Jan 13, 2026	18.96	19.35	18.13	18.43	18.43	-1.34%	456,551
Jan 12, 2026	17.54	18.70	17.25	18.68	18.68	5.42%	635,072
Jan 9, 2026	17.70	18.23	17.22	17.72	17.72	0.11%	522,948
Jan 8, 2026	16.72	17.93	16.48	17.70	17.70	5.67%	893,407
Jan 7, 2026	17.56	17.61	16.67	16.75	16.75	-5.47%	589,298
Jan 6, 2026	17.46	17.76	16.69	17.72	17.72	0.80%	624,311
Jan 5, 2026	17.26	17.90	17.08	17.58	17.58	4.46%	539,178
Jan 2, 2026	15.46	17.18	15.46	16.83	16.83	6.52%	868,840
Dec 31, 2025	15.40	16.10	15.38	15.80	15.80	1.61%	792,538
Dec 30, 2025	16.14	16.43	15.51	15.55	15.55	-3.66%	799,813
Dec 29, 2025	16.28	17.30	16.00	16.14	16.14	-2.60%	605,650
Dec 26, 2025	17.34	17.34	16.38	16.57	16.57	-4.50%	639,323
Dec 24, 2025	17.53	17.73	16.60	17.35	17.35	-1.53%	479,585
Dec 23, 2025	17.92	18.20	17.01	17.62	17.62	-3.77%	1,032,855
Dec 22, 2025	16.80	19.10	16.45	18.31	18.31	9.38%	1,957,634
Dec 19, 2025	17.00	17.50	15.35	16.74	16.74	17.06%	5,442,143
Dec 18, 2025	14.45	15.10	13.91	14.30	14.30	0.92%	1,881,491
Dec 17, 2025	15.38	15.60	14.13	14.17	14.17	-6.03%	887,714
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