WhiteFiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.28	10.29	8.91	9.43	9.43	-8.76%	1,364,161
Nov 12, 2026	9.56	10.44	9.33	10.34	10.34	-0.91%	2,278,128
Nov 11, 2026	10.10	10.89	9.66	10.43	10.43	13.25%	2,205,453
Nov 10, 2026	8.98	9.78	8.71	9.21	9.21	-3.76%	2,307,094
Nov 9, 2026	8.81	9.68	8.70	9.57	9.57	7.77%	1,799,275
Nov 6, 2026	8.53	9.03	8.25	8.88	8.88	13.85%	2,072,053
Nov 5, 2026	8.80	8.90	7.43	7.80	7.80	-14.75%	3,872,918
Nov 4, 2026	9.97	10.54	9.07	9.15	9.15	-12.77%	3,197,541
Nov 3, 2026	9.61	10.57	9.43	10.49	10.49	13.28%	2,534,360
Nov 2, 2026	10.38	10.42	9.11	9.26	9.26	-10.62%	1,889,681
Oct 30, 2026	10.48	10.70	9.90	10.36	10.36	-7.75%	1,644,431
Oct 29, 2026	11.38	11.90	10.94	11.23	11.23	-5.39%	2,066,651
Oct 28, 2026	11.29	11.88	10.63	11.87	11.87	8.01%	2,041,853
Oct 27, 2026	9.73	11.06	9.65	10.99	10.99	15.44%	2,163,870
Oct 26, 2026	9.73	10.16	9.31	9.52	9.52	-4.61%	1,875,831
Oct 23, 2026	10.48	10.58	9.94	9.98	9.98	-5.40%	1,640,025
Oct 22, 2026	11.09	11.38	10.36	10.55	10.55	-9.52%	1,932,532
Oct 21, 2026	11.99	11.99	11.23	11.66	11.66	2.46%	2,637,705
Oct 20, 2026	11.28	11.99	10.85	11.38	11.38	-3.23%	2,100,224
Oct 19, 2026	12.20	12.49	11.41	11.76	11.76	-	2,248,926
Oct 16, 2026	12.63	12.67	11.42	11.76	11.76	-9.61%	1,868,809
Oct 15, 2026	12.05	13.02	11.68	13.01	13.01	2.20%	2,198,490
Oct 14, 2026	14.02	14.15	12.66	12.73	12.73	-12.45%	1,930,810
Oct 13, 2026	14.20	14.76	14.02	14.54	14.54	-1.76%	1,573,537
Oct 12, 2026	15.45	15.46	14.75	14.80	14.80	-5.67%	1,380,546
Oct 9, 2026	16.00	16.17	15.39	15.69	15.69	-0.38%	1,573,500
Oct 8, 2026	16.50	16.57	15.30	15.75	15.75	-6.42%	1,766,324
Oct 7, 2026	17.00	17.07	16.43	16.83	16.83	-2.89%	965,680
Oct 6, 2026	17.76	18.10	17.26	17.33	17.33	-0.74%	1,103,122
Oct 5, 2026	18.00	18.00	17.14	17.46	17.46	-2.62%	1,044,475
Oct 2, 2026	18.00	19.22	17.75	17.93	17.93	2.57%	1,495,663
Oct 1, 2026	18.15	18.39	16.83	17.48	17.48	-2.94%	1,612,412
Sep 30, 2026	18.78	19.05	17.88	18.01	18.01	-2.81%	1,197,389
Sep 29, 2026	18.83	19.35	18.47	18.53	18.53	-1.59%	795,294
Sep 28, 2026	19.45	19.83	18.65	18.83	18.83	-4.03%	895,797
Sep 25, 2026	20.52	20.52	19.38	19.62	19.62	-3.16%	1,191,312
Sep 24, 2026	18.94	20.35	18.56	20.26	20.26	6.35%	1,740,824
Sep 23, 2026	19.93	20.15	19.02	19.05	19.05	-5.83%	971,600
Sep 22, 2026	19.56	20.57	19.40	20.23	20.23	1.86%	1,136,537
Sep 21, 2026	19.60	20.32	19.02	19.86	19.86	4.69%	1,308,038
Sep 18, 2026	18.37	19.03	18.14	18.97	18.97	6.22%	1,556,893
Sep 17, 2026	18.05	18.38	17.30	17.86	17.86	3.48%	1,072,702
Sep 16, 2026	17.26	17.90	16.81	17.26	17.26	2.62%	1,252,568
Sep 15, 2026	17.50	17.59	16.61	16.82	16.82	-4.38%	1,363,867
Sep 14, 2026	17.81	18.37	17.52	17.59	17.59	-8.10%	1,658,929
Sep 11, 2026	19.13	19.66	18.90	19.14	19.14	3.29%	826,148
Sep 10, 2026	18.61	19.22	18.20	18.53	18.53	-4.04%	1,296,003
Sep 9, 2026	20.55	20.76	19.11	19.31	19.31	-6.13%	1,293,323
Sep 8, 2026	20.00	21.16	19.60	20.57	20.57	5.27%	1,882,364
Sep 4, 2026	18.38	19.58	18.30	19.54	19.54	4.05%	1,370,126