WhiteFiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.53	26.53	22.36	23.27	23.27	-15.26%	1,349,285
Jun 4, 2026	26.85	28.34	26.14	27.46	27.46	-2.03%	900,663
Jun 3, 2026	30.00	30.55	27.62	28.03	28.03	-7.06%	1,033,016
Jun 2, 2026	31.50	32.75	29.71	30.16	30.16	-4.44%	1,037,900
Jun 1, 2026	29.02	32.00	29.01	31.56	31.56	6.12%	769,528
May 29, 2026	32.15	32.15	29.32	29.74	29.74	-7.58%	1,147,736
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
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