WhiteFiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	11.64	12.29	11.64	12.03	12.03	3.53%	582,372
Apr 2, 2026	11.00	11.92	10.85	11.62	11.62	-0.09%	676,204
Apr 1, 2026	12.15	12.25	11.58	11.63	11.63	-2.35%	726,766
Mar 31, 2026	11.54	12.10	11.09	11.91	11.91	6.34%	769,875
Mar 30, 2026	10.86	11.33	10.67	11.20	11.20	3.90%	967,832
Mar 27, 2026	11.83	11.93	10.51	10.78	10.78	-11.39%	1,799,228
Mar 26, 2026	12.32	13.57	12.12	12.17	12.17	-17.19%	1,952,691
Mar 25, 2026	14.55	15.00	14.32	14.69	14.69	3.89%	914,871
Mar 24, 2026	14.10	14.75	13.77	14.14	14.14	-1.87%	732,984
Mar 23, 2026	13.96	14.85	13.95	14.41	14.41	4.04%	651,831
Mar 20, 2026	15.00	15.16	13.83	13.85	13.85	-8.46%	800,940
Mar 19, 2026	14.30	15.20	14.03	15.13	15.13	3.42%	671,822
Mar 18, 2026	15.00	15.43	14.60	14.63	14.63	-4.63%	688,330
Mar 17, 2026	15.79	16.18	14.85	15.34	15.34	-3.03%	728,625
Mar 16, 2026	16.49	17.55	15.16	15.82	15.82	0.44%	1,290,734
Mar 13, 2026	16.83	17.43	15.31	15.75	15.75	-6.08%	1,131,994
Mar 12, 2026	16.72	17.45	16.36	16.77	16.77	-2.16%	476,404
Mar 11, 2026	15.98	17.94	15.96	17.14	17.14	8.00%	913,975
Mar 10, 2026	15.84	16.78	15.78	15.87	15.87	0.38%	463,521
Mar 9, 2026	15.16	15.91	15.01	15.81	15.81	2.00%	664,823
Mar 6, 2026	15.32	15.73	15.12	15.50	15.50	-2.76%	859,927
Mar 5, 2026	16.87	17.10	15.80	15.94	15.94	-5.90%	392,268
Mar 4, 2026	16.08	17.25	16.08	16.94	16.94	8.38%	577,794
Mar 3, 2026	16.58	16.79	15.51	15.63	15.63	-9.97%	757,026
Mar 2, 2026	16.50	18.12	16.31	17.36	17.36	3.03%	668,735
Feb 27, 2026	17.80	17.85	16.39	16.85	16.85	-8.97%	649,806
Feb 26, 2026	18.34	18.99	17.93	18.51	18.51	-0.27%	383,222
Feb 25, 2026	17.81	18.96	17.77	18.56	18.56	5.33%	428,886
Feb 24, 2026	17.06	17.66	16.64	17.62	17.62	3.59%	519,257
Feb 23, 2026	16.55	17.04	16.11	17.01	17.01	0.71%	586,910
Feb 20, 2026	17.64	17.86	16.62	16.89	16.89	-5.33%	553,568
Feb 19, 2026	17.07	17.95	16.76	17.84	17.84	2.29%	461,663
Feb 18, 2026	18.32	18.68	17.17	17.44	17.44	-5.27%	540,460
Feb 17, 2026	18.92	19.30	17.82	18.41	18.41	-5.20%	532,696
Feb 13, 2026	18.13	20.32	17.72	19.42	19.42	6.76%	769,851
Feb 12, 2026	18.71	19.08	17.86	18.19	18.19	-3.19%	657,413
Feb 11, 2026	19.35	19.83	18.23	18.79	18.79	-2.79%	730,297
Feb 10, 2026	19.49	19.89	18.95	19.33	19.33	-2.62%	528,487
Feb 9, 2026	18.21	20.20	17.80	19.85	19.85	6.92%	787,551
Feb 6, 2026	15.08	18.80	14.88	18.57	18.57	28.92%	1,880,534
Feb 5, 2026	15.59	16.16	14.33	14.40	14.40	-10.73%	1,340,807
Feb 4, 2026	18.30	18.45	15.65	16.13	16.13	-12.57%	1,392,942
Feb 3, 2026	19.70	19.85	17.92	18.45	18.45	-5.34%	1,293,270
Feb 2, 2026	18.92	20.03	18.55	19.49	19.49	-0.10%	806,251
Jan 30, 2026	21.58	22.44	19.12	19.51	19.51	-11.40%	1,581,837
Jan 29, 2026	22.45	23.10	21.02	22.02	22.02	-0.63%	1,146,641
Jan 28, 2026	22.50	23.91	21.68	22.16	22.16	2.59%	1,895,906
Jan 27, 2026	21.10	22.19	20.41	21.60	21.60	5.21%	1,242,379
Jan 26, 2026	20.56	21.50	19.60	20.53	20.53	2.09%	1,340,399
Jan 23, 2026	20.19	21.82	19.50	20.11	20.11	2.13%	1,494,853