5 DAY PERFORMANCE
-6.90%
1 MONTH PERFORMANCE
+4.95%
3 MONTH PERFORMANCE
+13.28%
6 MONTH PERFORMANCE
-1.85%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
+0.95%
WhiteHorse Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.47 | $8.24 (-2.72%) | $8.54 | $8.12 | 76.86 K | |
| 11/04/2026 | $8.32 | $8.47 (1.8%) | $8.53 | $8.29 | 89.60 K | $182.71 M |
| 11/03/2026 | $8.06 | $8.34 (3.47%) | $8.37 | $7.88 | 128.81 K | $179.90 M |
| 11/02/2026 | $7.95 | $8.09 (1.76%) | $8.21 | $7.85 | 139.60 K | $174.51 M |
| 10/30/2026 | $7.99 | $7.97 (-0.25%) | $7.99 | $7.78 | 73.52 K | $171.92 M |
| 10/29/2026 | $8.10 | $8.12 (0.25%) | $8.19 | $8.02 | 102.49 K | $175.16 M |
| 10/28/2026 | $8.01 | $8.11 (1.25%) | $8.13 | $7.96 | 105.62 K | $174.94 M |
| 10/27/2026 | $7.81 | $7.98 (2.18%) | $8.06 | $7.78 | 95.45 K | $172.14 M |
| 10/26/2026 | $7.97 | $7.81 (-2.01%) | $7.99 | $7.81 | 106.90 K | $168.47 M |
| 10/23/2026 | $7.98 | $7.96 (-0.25%) | $7.98 | $7.80 | 61.00 K | $171.71 M |
| 10/22/2026 | $7.89 | $7.95 (0.76%) | $8.05 | $7.82 | 149.59 K | $171.49 M |
| 10/21/2026 | $7.58 | $7.70 (1.58%) | $7.73 | $7.54 | 101.70 K | $166.10 M |
| 10/20/2026 | $7.45 | $7.61 (2.15%) | $7.61 | $7.42 | 98.93 K | $164.16 M |
| 10/19/2026 | $7.59 | $7.43 (-2.11%) | $7.60 | $7.36 | 133.51 K | $160.28 M |
| 10/16/2026 | $7.65 | $7.56 (-1.18%) | $7.80 | $7.55 | 90.62 K | $163.08 M |
| 10/15/2026 | $7.40 | $7.66 (3.51%) | $7.70 | $7.40 | 166.31 K | $165.24 M |
| 10/14/2026 | $7.37 | $7.40 (0.41%) | $7.48 | $7.34 | 103.61 K | $159.63 M |
| 10/13/2026 | $7.30 | $7.37 (0.96%) | $7.52 | $7.23 | 137.91 K | $158.98 M |
| 10/12/2026 | $7.02 | $7.33 (4.42%) | $7.36 | $7.00 | 150.15 K | $158.12 M |
| 10/09/2026 | $7.04 | $7.02 (-0.28%) | $7.09 | $6.99 | 53.40 K | $151.43 M |
| 10/08/2026 | $6.89 | $7.03 (2.03%) | $7.16 | $6.87 | 68.81 K | $151.65 M |
| 10/07/2026 | $6.89 | $6.92 (0.44%) | $7.06 | $6.82 | 90.53 K | $149.27 M |
| 10/06/2026 | $7.06 | $7.00 (-0.85%) | $7.22 | $6.94 | 124.00 K | $151.00 M |
| 10/05/2026 | $6.94 | $7.07 (1.87%) | $7.11 | $6.94 | 159.44 K | $152.51 M |
| 10/02/2026 | $6.80 | $6.98 (2.65%) | $7.00 | $6.77 | 134.90 K | $150.57 M |
| 10/01/2026 | $6.95 | $6.86 (-1.29%) | $7.00 | $6.80 | 77.42 K | $147.98 M |
| 09/30/2026 | $7.07 | $6.99 (-1.13%) | $7.07 | $6.98 | 45.90 K | $150.78 M |
| 09/29/2026 | $6.95 | $7.05 (1.44%) | $7.07 | $6.93 | 59.60 K | $152.08 M |
| 09/28/2026 | $7.04 | $6.97 (-0.99%) | $7.11 | $6.97 | 52.50 K | $150.35 M |
| 09/25/2026 | $7.07 | $7.04 (-0.42%) | $7.12 | $6.96 | 82.22 K | $151.86 M |
| 09/24/2026 | $7.10 | $7.06 (-0.56%) | $7.10 | $7.01 | 36.20 K | $152.29 M |
| 09/23/2026 | $7.22 | $7.10 (-1.66%) | $7.26 | $7.07 | 68.70 K | $153.16 M |
| 09/22/2026 | $7.02 | $7.26 (3.42%) | $7.29 | $7.02 | 181.31 K | $156.61 M |
| 09/21/2026 | $6.99 | $7.08 (1.29%) | $7.23 | $6.97 | 189.38 K | $152.73 M |
| 09/18/2026 | $7.51 | $7.37 (-1.86%) | $7.51 | $7.29 | 273.58 K | $158.98 M |
| 09/17/2026 | $7.37 | $7.45 (1.09%) | $7.48 | $7.27 | 142.66 K | $160.71 M |
| 09/16/2026 | $7.26 | $7.32 (0.83%) | $7.37 | $7.19 | 143.30 K | $157.90 M |
| 09/15/2026 | $7.15 | $7.33 (2.52%) | $7.44 | $7.05 | 278.60 K | $158.12 M |
| 09/14/2026 | $7.05 | $6.95 (-1.42%) | $7.07 | $6.95 | 23.44 K | $149.92 M |
| 09/11/2026 | $7.03 | $7.04 (0.14%) | $7.11 | $6.96 | 74.62 K | $151.86 M |
| 09/10/2026 | $7.04 | $6.98 (-0.85%) | $7.11 | $6.96 | 44.70 K | $150.57 M |
| 09/09/2026 | $7.02 | $7.04 (0.28%) | $7.09 | $7.02 | 29.06 K | $151.86 M |
| 09/08/2026 | $7.11 | $7.04 (-0.98%) | $7.15 | $7.00 | 89.26 K | $151.86 M |
| 09/04/2026 | $7.07 | $7.10 (0.42%) | $7.25 | $7.07 | 17.20 K | $153.16 M |
| 09/03/2026 | $7.07 | $7.09 (0.28%) | $7.17 | $7.03 | 33.53 K | $152.94 M |
| 09/02/2026 | $7.02 | $7.07 (0.71%) | $7.13 | $7.02 | 48.20 K | $152.51 M |
| 09/01/2026 | $7.07 | $7.02 (-0.71%) | $7.18 | $7.00 | 69.71 K | $151.43 M |
| 08/31/2026 | $7.12 | $7.07 (-0.7%) | $7.20 | $7.04 | 203.30 K | $152.51 M |
| 08/28/2026 | $7.15 | $7.07 (-1.12%) | $7.20 | $7.05 | 53.21 K | $152.51 M |
| 08/27/2026 | $7.06 | $7.13 (0.99%) | $7.15 | $7.02 | 46.94 K | $153.80 M |
| 08/26/2026 | $7.03 | $7.04 (0.14%) | $7.06 | $6.91 | 52.85 K | $151.86 M |
| 08/25/2026 | $7.03 | $7.05 (0.28%) | $7.11 | $7.02 | 28.23 K | $152.08 M |
| 08/24/2026 | $7.12 | $7.03 (-1.26%) | $7.19 | $7.03 | 32.65 K | $151.65 M |
| 08/21/2026 | $7.07 | $7.16 (1.27%) | $7.18 | $7.07 | 41.30 K | $154.45 M |
| 08/20/2026 | $7.26 | $7.02 (-3.31%) | $7.26 | $7.02 | 65.60 K | $151.43 M |
| 08/19/2026 | $7.08 | $7.26 (2.54%) | $7.30 | $7.02 | 121.09 K | $156.61 M |
| 08/18/2026 | $7.00 | $7.05 (0.71%) | $7.09 | $6.97 | 42.50 K | $152.08 M |
| 08/17/2026 | $7.10 | $7.08 (-0.28%) | $7.10 | $7.01 | 28.21 K | $152.73 M |
| 08/14/2026 | $7.05 | $7.07 (0.28%) | $7.13 | $7.01 | 31.01 K | $152.51 M |
| 08/13/2026 | $7.03 | $7.10 (1%) | $7.14 | $7.03 | 60.50 K | $153.16 M |
| 08/12/2026 | $7.08 | $7.07 (-0.14%) | $7.22 | $6.96 | 59.00 K | $152.51 M |
| 08/11/2026 | $6.78 | $7.15 (5.46%) | $7.18 | $6.78 | 90.80 K | $154.24 M |
| 08/10/2026 | $6.75 | $6.71 (-0.59%) | $6.78 | $6.67 | 69.50 K | $144.74 M |
| 08/07/2026 | $6.58 | $6.78 (3.04%) | $6.79 | $6.58 | 48.31 K | $146.25 M |
| 08/06/2026 | $6.56 | $6.67 (1.68%) | $6.68 | $6.53 | 52.06 K | $143.88 M |
| 08/05/2026 | $6.56 | $6.55 (-0.15%) | $6.68 | $6.54 | 35.70 K | $145.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
