WhiteFiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	26.81	27.10	24.00	24.20	24.20	-19.31%	3,331,844
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
Apr 15, 2026	16.20	16.32	15.30	15.99	15.99	-0.62%	873,586
Apr 14, 2026	15.67	16.38	15.38	16.09	16.09	5.79%	1,161,555
Apr 13, 2026	14.18	15.41	13.96	15.21	15.21	4.90%	709,926
Apr 10, 2026	14.04	15.40	13.90	14.50	14.50	6.77%	1,276,413
Apr 9, 2026	12.80	13.96	12.74	13.58	13.58	0.97%	639,135
Apr 8, 2026	13.88	14.20	12.94	13.45	13.45	5.32%	886,239
Apr 7, 2026	11.73	12.99	11.55	12.77	12.77	6.15%	871,357
Apr 6, 2026	11.64	12.29	11.64	12.03	12.03	3.53%	586,588
Apr 2, 2026	11.00	11.92	10.85	11.62	11.62	-0.09%	680,980
Apr 1, 2026	12.15	12.25	11.58	11.63	11.63	-2.35%	729,704
Mar 31, 2026	11.54	12.10	11.09	11.91	11.91	6.34%	776,206
Mar 30, 2026	10.86	11.33	10.67	11.20	11.20	3.90%	972,770
Mar 27, 2026	11.83	11.93	10.51	10.78	10.78	-11.39%	1,803,611
Mar 26, 2026	12.32	13.57	12.12	12.17	12.17	-17.19%	1,958,373
Mar 25, 2026	14.55	15.00	14.32	14.69	14.69	3.89%	927,018
Mar 24, 2026	14.10	14.75	13.77	14.14	14.14	-1.87%	754,630
Mar 23, 2026	13.96	14.85	13.95	14.41	14.41	4.04%	652,526
Mar 20, 2026	15.00	15.16	13.83	13.85	13.85	-8.46%	801,377
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