WhiteFiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	17.81	18.37	17.52	17.59	17.59	-8.10%	1,651,520
Sep 11, 2026	19.13	19.66	18.90	19.14	19.14	3.29%	822,761
Sep 10, 2026	18.61	19.22	18.20	18.53	18.53	-4.04%	1,227,081
Sep 9, 2026	20.55	20.76	19.11	19.31	19.31	-6.13%	1,230,536
Sep 8, 2026	20.00	21.16	19.60	20.57	20.57	5.27%	1,872,155
Sep 4, 2026	18.38	19.58	18.30	19.54	19.54	4.05%	1,356,875
Sep 3, 2026	17.62	18.99	17.08	18.78	18.78	8.49%	2,477,722
Sep 2, 2026	17.19	17.45	16.81	17.31	17.31	-1.09%	1,431,518
Sep 1, 2026	18.27	18.34	17.22	17.50	17.50	-7.51%	2,069,337
Aug 31, 2026	17.75	18.97	17.25	18.92	18.92	6.59%	2,721,814
Aug 28, 2026	19.10	19.50	17.73	17.75	17.75	-8.41%	2,820,804
Aug 27, 2026	20.67	20.85	19.35	19.38	19.38	-3.10%	2,876,811
Aug 26, 2026	20.05	20.93	19.47	20.00	20.00	-1.96%	2,732,672
Aug 25, 2026	20.90	21.50	20.36	20.40	20.40	-1.83%	2,156,246
Aug 24, 2026	20.01	21.49	19.75	20.78	20.78	0.29%	4,144,151
Aug 21, 2026	21.54	21.98	20.21	20.72	20.72	-2.08%	2,600,111
Aug 20, 2026	21.40	21.99	20.10	21.16	21.16	-1.03%	3,398,796
Aug 19, 2026	22.13	22.44	19.46	21.38	21.38	-21.02%	15,781,494
Aug 18, 2026	28.83	29.90	26.77	27.07	27.07	-10.81%	4,526,935
Aug 17, 2026	30.00	32.23	29.48	30.35	30.35	2.81%	1,725,806
Aug 14, 2026	28.00	30.20	27.79	29.52	29.52	4.61%	1,342,953
Aug 13, 2026	29.80	32.36	28.00	28.22	28.22	-1.26%	2,482,402
Aug 12, 2026	27.43	28.87	27.00	28.58	28.58	18.00%	2,740,544
Aug 11, 2026	24.38	25.17	23.83	24.22	24.22	2.54%	1,290,154
Aug 10, 2026	24.57	25.23	23.52	23.62	23.62	-4.10%	1,033,770
Aug 7, 2026	25.80	26.00	24.04	24.63	24.63	-0.32%	1,222,183
Aug 6, 2026	24.96	27.05	24.39	24.71	24.71	-5.18%	1,000,379
Aug 5, 2026	26.83	27.87	25.87	26.06	26.06	-2.03%	817,410
Aug 4, 2026	27.01	27.69	25.71	26.60	26.60	2.50%	1,514,567
Aug 3, 2026	23.31	26.95	22.03	25.95	25.95	9.49%	1,626,058
Jul 31, 2026	27.06	27.63	23.60	23.70	23.70	-9.71%	1,790,700
Jul 30, 2026	22.68	26.37	22.27	26.25	26.25	27.55%	2,224,669
Jul 29, 2026	23.82	24.35	20.37	20.58	20.58	-12.46%	2,589,608
Jul 28, 2026	22.01	23.74	20.61	23.51	23.51	1.56%	1,924,839
Jul 27, 2026	24.92	24.92	22.14	23.15	23.15	-2.03%	1,750,333
Jul 24, 2026	26.90	27.00	23.35	23.63	23.63	-12.84%	2,265,514
Jul 23, 2026	27.44	29.70	26.51	27.11	27.11	-2.69%	1,888,308
Jul 22, 2026	26.91	28.90	26.33	27.86	27.86	1.13%	1,841,056
Jul 21, 2026	27.17	28.38	25.56	27.55	27.55	1.55%	2,894,004
Jul 20, 2026	26.30	28.65	26.30	27.13	27.13	7.87%	2,199,283
Jul 17, 2026	24.82	26.71	23.80	25.15	25.15	-2.52%	2,453,952
Jul 16, 2026	27.85	28.73	25.56	25.80	25.80	-11.58%	2,883,013
Jul 15, 2026	31.57	31.77	27.57	29.18	29.18	-6.26%	3,807,008
Jul 14, 2026	38.26	39.09	30.62	31.13	31.13	-14.22%	6,266,244
Jul 13, 2026	37.44	39.05	34.60	36.29	36.29	-5.74%	3,622,043
Jul 10, 2026	38.89	39.75	35.71	38.50	38.50	-0.88%	3,713,750
Jul 9, 2026	38.44	40.75	35.55	38.84	38.84	5.72%	4,084,749
Jul 8, 2026	32.70	37.60	32.50	36.74	36.74	9.93%	3,755,655
Jul 7, 2026	33.90	35.99	32.00	33.42	33.42	-5.97%	2,384,175
Jul 6, 2026	31.88	36.30	31.66	35.54	35.54	13.04%	2,181,926