5 DAY PERFORMANCE
-8.40%
1 MONTH PERFORMANCE
-23.70%
3 MONTH PERFORMANCE
-58.92%
6 MONTH PERFORMANCE
+14.15%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-39.89%
Whitefiber Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.60 | $19.77 (0.84%) | $20.04 | $19.02 | 511.04 K | |
| 09/18/2026 | $18.37 | $18.97 (3.27%) | $19.02 | $18.14 | 1.55 M | $733.44 M |
| 09/17/2026 | $18.05 | $17.86 (-1.05%) | $18.38 | $17.30 | 1.07 M | $690.52 M |
| 09/16/2026 | $17.26 | $17.26 (0%) | $17.90 | $16.81 | 1.25 M | $667.32 M |
| 09/15/2026 | $17.50 | $16.82 (-3.89%) | $17.59 | $16.61 | 1.36 M | $650.31 M |
| 09/14/2026 | $17.81 | $17.59 (-1.24%) | $18.37 | $17.52 | 1.66 M | $680.08 M |
| 09/11/2026 | $19.13 | $19.14 (0.05%) | $19.66 | $18.90 | 826.15 K | $740.01 M |
| 09/10/2026 | $18.61 | $18.53 (-0.43%) | $19.22 | $18.20 | 1.30 M | $716.42 M |
| 09/09/2026 | $20.55 | $19.31 (-6.03%) | $20.76 | $19.11 | 1.29 M | $746.58 M |
| 09/08/2026 | $20.00 | $20.57 (2.85%) | $21.16 | $19.60 | 1.88 M | $795.30 M |
| 09/04/2026 | $18.38 | $19.54 (6.31%) | $19.58 | $18.30 | 1.37 M | $755.47 M |
| 09/03/2026 | $17.62 | $18.78 (6.58%) | $18.99 | $17.08 | 2.49 M | $726.09 M |
| 09/02/2026 | $17.18 | $17.31 (0.76%) | $17.45 | $16.81 | 1.44 M | $669.26 M |
| 09/01/2026 | $18.27 | $17.50 (-4.21%) | $18.34 | $17.22 | 2.08 M | $676.60 M |
| 08/31/2026 | $17.75 | $18.92 (6.59%) | $18.97 | $17.25 | 2.73 M | $731.50 M |
| 08/28/2026 | $19.10 | $17.75 (-7.07%) | $19.50 | $17.73 | 2.82 M | $686.27 M |
| 08/27/2026 | $20.67 | $19.38 (-6.24%) | $20.85 | $19.35 | 2.88 M | $749.29 M |
| 08/26/2026 | $20.05 | $20.00 (-0.25%) | $20.93 | $19.47 | 2.73 M | $773.26 M |
| 08/25/2026 | $20.90 | $20.40 (-2.39%) | $21.50 | $20.36 | 2.16 M | $788.72 M |
| 08/24/2026 | $20.01 | $20.78 (3.85%) | $21.49 | $19.75 | 4.14 M | $803.42 M |
| 08/21/2026 | $21.54 | $20.72 (-3.81%) | $21.98 | $20.21 | 2.60 M | $801.10 M |
| 08/20/2026 | $21.40 | $21.16 (-1.12%) | $21.99 | $20.10 | 3.40 M | $818.11 M |
| 08/19/2026 | $22.13 | $21.38 (-3.39%) | $22.44 | $19.46 | 15.78 M | $826.61 M |
| 08/18/2026 | $28.83 | $27.07 (-6.1%) | $29.90 | $26.77 | 4.53 M | $1.05 B |
| 08/17/2026 | $30.00 | $30.35 (1.17%) | $32.23 | $29.48 | 1.73 M | $1.17 B |
| 08/14/2026 | $28.00 | $29.52 (5.43%) | $30.20 | $27.78 | 1.34 M | $1.14 B |
| 08/13/2026 | $29.80 | $28.22 (-5.3%) | $32.36 | $28.00 | 2.48 M | $1.09 B |
| 08/12/2026 | $27.43 | $28.58 (4.19%) | $28.87 | $27.00 | 2.74 M | $1.10 B |
| 08/11/2026 | $24.38 | $24.22 (-0.66%) | $25.17 | $23.83 | 1.29 M | $936.42 M |
| 08/10/2026 | $24.57 | $23.62 (-3.87%) | $25.23 | $23.52 | 1.03 M | $913.22 M |
| 08/07/2026 | $25.80 | $24.63 (-4.53%) | $26.00 | $24.04 | 1.22 M | $945.61 M |
| 08/06/2026 | $24.96 | $24.71 (-1%) | $27.05 | $24.39 | 1.00 M | $948.68 M |
| 08/05/2026 | $26.83 | $26.06 (-2.87%) | $27.87 | $25.87 | 817.41 K | $1.00 B |
| 08/04/2026 | $27.01 | $26.60 (-1.52%) | $27.69 | $25.71 | 1.51 M | $1.02 B |
| 08/03/2026 | $23.31 | $25.95 (11.33%) | $26.95 | $22.03 | 1.63 M | $996.28 M |
| 07/31/2026 | $27.06 | $23.70 (-12.42%) | $27.63 | $23.60 | 1.79 M | $909.90 M |
| 07/30/2026 | $22.68 | $26.25 (15.74%) | $26.37 | $22.27 | 2.22 M | $1.01 B |
| 07/29/2026 | $23.82 | $20.58 (-13.6%) | $24.35 | $20.37 | 2.59 M | $790.12 M |
| 07/28/2026 | $22.01 | $23.51 (6.82%) | $23.74 | $20.61 | 1.92 M | $902.61 M |
| 07/27/2026 | $24.92 | $23.15 (-7.1%) | $24.92 | $22.14 | 1.75 M | $888.79 M |
| 07/24/2026 | $26.90 | $23.63 (-12.16%) | $27.00 | $23.35 | 2.27 M | $907.21 M |
| 07/23/2026 | $27.44 | $27.11 (-1.2%) | $29.70 | $26.51 | 1.89 M | $1.04 B |
| 07/22/2026 | $26.91 | $27.86 (3.53%) | $28.90 | $26.33 | 1.84 M | $1.07 B |
| 07/21/2026 | $27.17 | $27.55 (1.4%) | $28.38 | $25.56 | 2.89 M | $1.06 B |
| 07/20/2026 | $26.30 | $27.13 (3.16%) | $28.65 | $26.30 | 2.20 M | $1.04 B |
| 07/17/2026 | $24.82 | $25.15 (1.33%) | $26.71 | $23.80 | 2.45 M | $965.57 M |
| 07/16/2026 | $27.85 | $25.80 (-7.36%) | $28.73 | $25.56 | 2.88 M | $990.53 M |
| 07/15/2026 | $31.57 | $29.18 (-7.57%) | $31.77 | $27.57 | 3.81 M | $1.12 B |
| 07/14/2026 | $38.26 | $31.13 (-18.64%) | $39.09 | $30.62 | 6.27 M | $1.20 B |
| 07/13/2026 | $37.44 | $36.29 (-3.07%) | $39.05 | $34.60 | 3.62 M | $1.39 B |
| 07/10/2026 | $38.89 | $38.50 (-1%) | $39.75 | $35.71 | 3.71 M | $1.48 B |
| 07/09/2026 | $38.44 | $38.84 (1.04%) | $40.75 | $35.55 | 4.08 M | $1.49 B |
| 07/08/2026 | $32.70 | $36.74 (12.35%) | $37.60 | $32.50 | 3.76 M | $1.41 B |
| 07/07/2026 | $33.90 | $33.42 (-1.42%) | $35.99 | $32.00 | 2.38 M | $1.28 B |
| 07/06/2026 | $31.88 | $35.54 (11.48%) | $36.30 | $31.66 | 2.18 M | $1.36 B |
| 07/02/2026 | $35.91 | $31.44 (-12.45%) | $38.20 | $30.82 | 3.66 M | $1.21 B |
| 07/01/2026 | $36.34 | $34.94 (-3.85%) | $36.95 | $33.50 | 3.25 M | $1.34 B |
| 06/30/2026 | $35.21 | $38.85 (10.34%) | $39.30 | $34.24 | 2.11 M | $1.49 B |
| 06/29/2026 | $38.44 | $36.05 (-6.22%) | $40.00 | $32.25 | 2.92 M | $1.38 B |
| 06/26/2026 | $35.75 | $38.27 (7.05%) | $39.31 | $33.87 | 2.19 M | $1.47 B |
| 06/25/2026 | $40.58 | $36.82 (-9.27%) | $41.49 | $34.80 | 2.78 M | $1.41 B |
| 06/24/2026 | $44.72 | $38.71 (-13.44%) | $44.93 | $36.62 | 4.29 M | $1.49 B |
| 06/23/2026 | $40.43 | $44.76 (10.71%) | $46.78 | $39.15 | 4.55 M | $1.72 B |
| 06/22/2026 | $40.67 | $44.77 (10.08%) | $46.87 | $38.99 | 5.77 M | $1.72 B |
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.
