WhiteFiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,919,963
Oct 21, 2026	11.99	11.99	11.23	11.66	11.66	2.46%	2,617,637
Oct 20, 2026	11.28	11.99	10.85	11.38	11.38	-3.23%	2,071,004
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
Sep 3, 2026	17.62	18.99	17.08	18.78	18.78	8.49%	2,485,370
Sep 2, 2026	17.19	17.45	16.81	17.31	17.31	-1.09%	1,441,141
Sep 1, 2026	18.27	18.34	17.22	17.50	17.50	-7.51%	2,078,431
Aug 31, 2026	17.75	18.97	17.25	18.92	18.92	6.59%	2,727,484
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