WhiteFiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	18.00	18.00	17.24	17.45	-	-2.68%	274,954
Oct 2, 2026	18.00	19.22	17.75	17.93	17.93	2.57%	1,486,345
Oct 1, 2026	18.15	18.39	16.83	17.48	17.48	-2.94%	1,607,482
Sep 30, 2026	18.78	19.05	17.88	18.01	18.01	-2.81%	1,196,608
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
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