WhiteFiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	18.42	18.58	18.32	18.57	-	0.70%	127,622
Jan 15, 2026	20.10	20.17	18.09	18.44	18.44	-11.60%	2,149,978
Jan 14, 2026	18.59	21.00	17.83	20.86	20.86	13.19%	2,296,153
Jan 13, 2026	18.96	19.35	18.13	18.43	18.43	-1.34%	453,657
Jan 12, 2026	17.54	18.70	17.25	18.68	18.68	5.42%	631,047
Jan 9, 2026	17.70	18.23	17.22	17.72	17.72	0.11%	522,520
Jan 8, 2026	16.72	17.93	16.48	17.70	17.70	5.67%	891,012
Jan 7, 2026	17.56	17.61	16.67	16.75	16.75	-5.47%	585,857
Jan 6, 2026	17.46	17.76	16.69	17.72	17.72	0.80%	621,243
Jan 5, 2026	17.26	17.90	17.08	17.58	17.58	4.46%	535,836
Jan 2, 2026	15.46	17.18	15.46	16.83	16.83	6.52%	866,449
Dec 31, 2025	15.40	16.10	15.38	15.80	15.80	1.61%	786,096
Dec 30, 2025	16.14	16.43	15.51	15.55	15.55	-3.66%	795,141
Dec 29, 2025	16.28	17.30	16.00	16.14	16.14	-2.60%	602,016
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