WhiteFiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.75	39.31	33.87	38.27	38.27	3.94%	2,180,481
Jun 25, 2026	40.58	41.49	34.80	36.82	36.82	-4.88%	2,747,643
Jun 24, 2026	44.72	44.93	36.62	38.71	38.71	-13.52%	4,180,181
Jun 23, 2026	40.43	46.78	39.15	44.76	44.76	-0.02%	4,528,856
Jun 22, 2026	40.67	46.87	38.99	44.77	44.77	16.32%	5,669,832
Jun 18, 2026	35.21	40.74	33.68	38.49	38.49	14.83%	4,019,550
Jun 17, 2026	36.01	38.43	33.20	33.52	33.52	-5.97%	3,535,432
Jun 16, 2026	29.63	37.51	29.20	35.65	35.65	18.91%	4,994,083
Jun 15, 2026	26.10	30.64	25.76	29.98	29.98	21.38%	1,976,212
Jun 12, 2026	24.58	26.60	24.40	24.70	24.70	0.61%	814,958
Jun 11, 2026	23.00	24.77	22.13	24.55	24.55	7.58%	842,309
Jun 10, 2026	22.90	24.52	22.60	22.82	22.82	-2.02%	602,407
Jun 9, 2026	23.96	25.76	21.79	23.29	23.29	-0.47%	1,105,125
Jun 8, 2026	23.79	24.18	22.84	23.40	23.40	0.56%	888,814
Jun 5, 2026	26.53	26.53	22.36	23.27	23.27	-15.26%	1,352,950
Jun 4, 2026	26.85	28.34	26.14	27.46	27.46	-2.03%	901,690
Jun 3, 2026	30.00	30.55	27.62	28.03	28.03	-7.06%	1,040,585
Jun 2, 2026	31.50	32.75	29.71	30.16	30.16	-4.44%	1,047,301
Jun 1, 2026	29.02	32.00	29.01	31.56	31.56	6.12%	780,791
May 29, 2026	32.15	32.15	29.32	29.74	29.74	-7.58%	1,149,935
May 28, 2026	32.30	32.37	30.42	32.18	32.18	1.90%	1,033,648
May 27, 2026	31.31	32.13	29.10	31.58	31.58	0.51%	1,143,004
May 26, 2026	31.00	33.19	30.91	31.42	31.42	4.07%	1,333,229
May 22, 2026	30.40	31.44	29.20	30.19	30.19	2.17%	1,805,247
May 21, 2026	24.55	29.65	24.52	29.55	29.55	22.16%	2,452,534
May 20, 2026	26.07	26.49	23.95	24.19	24.19	-5.21%	1,368,251
May 19, 2026	23.18	26.34	22.76	25.52	25.52	7.36%	1,869,465
May 18, 2026	25.29	25.62	21.80	23.77	23.77	-1.78%	2,511,945
May 15, 2026	26.81	27.10	24.00	24.20	24.20	-19.31%	3,377,314
May 14, 2026	25.52	31.22	23.60	29.99	29.99	10.95%	7,668,463
May 13, 2026	27.50	28.25	24.67	27.03	27.03	3.60%	3,337,295
May 12, 2026	26.65	26.86	23.32	26.09	26.09	-3.30%	2,819,982
May 11, 2026	23.49	29.00	22.75	26.98	26.98	26.96%	4,930,110
May 8, 2026	20.10	21.49	19.78	21.25	21.25	4.78%	1,050,154
May 7, 2026	21.67	21.70	19.70	20.28	20.28	-5.37%	1,186,676
May 6, 2026	20.05	21.53	19.52	21.43	21.43	9.56%	1,576,140
May 5, 2026	18.22	19.85	17.25	19.56	19.56	8.61%	1,388,304
May 4, 2026	16.67	18.40	16.50	18.01	18.01	8.17%	1,618,049
May 1, 2026	15.57	17.09	15.54	16.65	16.65	8.75%	613,843
Apr 30, 2026	15.41	15.50	14.43	15.31	15.31	0.53%	1,054,593
Apr 29, 2026	15.44	15.44	13.90	15.23	15.23	-1.99%	812,759
Apr 28, 2026	15.74	16.00	15.06	15.54	15.54	-4.84%	534,291
Apr 27, 2026	17.01	17.10	15.80	16.33	16.33	-1.33%	735,447
Apr 24, 2026	17.22	17.58	16.38	16.55	16.55	-1.02%	641,371
Apr 23, 2026	17.05	17.46	16.30	16.72	16.72	-3.24%	477,781
Apr 22, 2026	16.35	17.79	16.23	17.28	17.28	8.20%	794,324
Apr 21, 2026	16.75	17.11	15.88	15.97	15.97	-3.21%	855,220
Apr 20, 2026	16.10	16.58	16.00	16.50	16.50	0.55%	527,850
Apr 17, 2026	16.43	16.92	16.16	16.41	16.41	2.50%	815,696
Apr 16, 2026	16.22	16.28	15.14	16.01	16.01	0.13%	638,557