5 DAY PERFORMANCE
-58.92%
1 MONTH PERFORMANCE
-47.63%
3 MONTH PERFORMANCE
+9.72%
6 MONTH PERFORMANCE
-10.27%
YEAR-TO-DATE PERFORMANCE
+0.06%
Whitefiber Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $40.67 | $44.77 (10.08%) | $46.87 | $38.99 | 5.77 M | $1.72 B |
| 06/18/2026 | $35.21 | $38.49 (9.32%) | $40.74 | $33.68 | 4.05 M | $1.48 B |
| 06/17/2026 | $36.01 | $33.52 (-6.91%) | $38.43 | $33.20 | 3.54 M | $1.29 B |
| 06/16/2026 | $29.63 | $35.65 (20.32%) | $37.51 | $29.20 | 4.99 M | $1.37 B |
| 06/15/2026 | $26.10 | $29.98 (14.87%) | $30.64 | $25.76 | 1.98 M | $1.15 B |
| 06/12/2026 | $24.58 | $24.70 (0.49%) | $26.60 | $24.40 | 814.96 K | $948.29 M |
| 06/11/2026 | $23.00 | $24.55 (6.74%) | $24.77 | $22.13 | 842.31 K | $942.54 M |
| 06/10/2026 | $22.90 | $22.82 (-0.35%) | $24.52 | $22.60 | 602.41 K | $876.12 M |
| 06/09/2026 | $23.96 | $23.29 (-2.8%) | $25.76 | $21.79 | 1.11 M | $894.16 M |
| 06/08/2026 | $23.79 | $23.40 (-1.64%) | $24.18 | $22.84 | 888.81 K | $898.38 M |
| 06/05/2026 | $26.53 | $23.27 (-12.29%) | $26.53 | $22.36 | 1.35 M | $893.39 M |
| 06/04/2026 | $26.85 | $27.46 (2.27%) | $28.34 | $26.14 | 901.69 K | $1.05 B |
| 06/03/2026 | $30.00 | $28.03 (-6.57%) | $30.55 | $27.62 | 1.04 M | $1.08 B |
| 06/02/2026 | $31.50 | $30.16 (-4.25%) | $32.75 | $29.71 | 1.05 M | $1.16 B |
| 06/01/2026 | $29.02 | $31.56 (8.75%) | $32.00 | $29.01 | 780.80 K | $1.21 B |
| 05/29/2026 | $32.15 | $29.74 (-7.5%) | $32.15 | $29.32 | 1.15 M | $1.14 B |
| 05/28/2026 | $32.30 | $32.18 (-0.37%) | $32.37 | $30.42 | 1.03 M | $1.24 B |
| 05/27/2026 | $31.31 | $31.58 (0.86%) | $32.13 | $29.10 | 1.14 M | $1.21 B |
| 05/26/2026 | $31.00 | $31.42 (1.35%) | $33.19 | $30.91 | 1.33 M | $1.21 B |
| 05/22/2026 | $30.40 | $30.19 (-0.69%) | $31.44 | $29.20 | 1.81 M | $1.16 B |
| 05/21/2026 | $24.55 | $29.55 (20.37%) | $29.65 | $24.52 | 2.45 M | $1.13 B |
| 05/20/2026 | $26.07 | $24.19 (-7.21%) | $26.49 | $23.95 | 1.37 M | $928.71 M |
| 05/19/2026 | $23.18 | $25.52 (10.09%) | $26.34 | $22.76 | 1.87 M | $979.78 M |
| 05/18/2026 | $25.29 | $23.77 (-6.01%) | $25.62 | $21.80 | 2.51 M | $912.59 M |
| 05/15/2026 | $26.81 | $24.20 (-9.74%) | $27.10 | $24.00 | 3.38 M | $929.10 M |
| 05/14/2026 | $25.52 | $29.99 (17.52%) | $31.22 | $23.60 | 7.67 M | $1.15 B |
| 05/13/2026 | $27.50 | $27.03 (-1.71%) | $28.25 | $24.67 | 3.34 M | $1.04 B |
| 05/12/2026 | $26.65 | $26.09 (-2.1%) | $26.86 | $23.32 | 2.82 M | $1.00 B |
| 05/11/2026 | $23.49 | $26.98 (14.86%) | $29.00 | $22.75 | 4.93 M | $1.04 B |
| 05/08/2026 | $20.10 | $21.25 (5.72%) | $21.49 | $19.78 | 1.05 M | $815.84 M |
| 05/07/2026 | $21.67 | $20.28 (-6.41%) | $21.70 | $19.70 | 1.19 M | $778.60 M |
| 05/06/2026 | $20.05 | $21.43 (6.88%) | $21.53 | $19.52 | 1.58 M | $822.75 M |
| 05/05/2026 | $18.22 | $19.56 (7.35%) | $19.85 | $17.25 | 1.39 M | $750.96 M |
| 05/04/2026 | $16.67 | $18.01 (8.04%) | $18.40 | $16.50 | 1.62 M | $691.45 M |
| 05/01/2026 | $15.57 | $16.65 (6.94%) | $17.09 | $15.54 | 613.84 K | $639.23 M |
| 04/30/2026 | $15.41 | $15.31 (-0.65%) | $15.50 | $14.43 | 1.05 M | $587.79 M |
| 04/29/2026 | $15.44 | $15.23 (-1.36%) | $15.44 | $13.90 | 812.80 K | $584.72 M |
| 04/28/2026 | $15.74 | $15.54 (-1.27%) | $16.00 | $15.06 | 534.29 K | $596.62 M |
| 04/27/2026 | $17.01 | $16.33 (-4%) | $17.10 | $15.80 | 735.45 K | $626.95 M |
| 04/24/2026 | $17.22 | $16.55 (-3.89%) | $17.58 | $16.38 | 641.40 K | $635.40 M |
| 04/23/2026 | $17.05 | $16.72 (-1.94%) | $17.46 | $16.30 | 477.80 K | $641.92 M |
| 04/22/2026 | $16.35 | $17.28 (5.69%) | $17.79 | $16.23 | 794.32 K | $663.42 M |
| 04/21/2026 | $16.75 | $15.97 (-4.66%) | $17.11 | $15.88 | 855.22 K | $613.13 M |
| 04/20/2026 | $16.10 | $16.50 (2.48%) | $16.58 | $16.00 | 527.85 K | $633.48 M |
| 04/17/2026 | $16.43 | $16.41 (-0.12%) | $16.92 | $16.16 | 815.70 K | $630.02 M |
| 04/16/2026 | $16.22 | $16.01 (-1.29%) | $16.28 | $15.14 | 638.60 K | $614.66 M |
| 04/15/2026 | $16.20 | $15.99 (-1.3%) | $16.32 | $15.30 | 873.60 K | $613.90 M |
| 04/14/2026 | $15.67 | $16.09 (2.68%) | $16.38 | $15.38 | 1.16 M | $617.73 M |
| 04/13/2026 | $14.18 | $15.21 (7.26%) | $15.41 | $13.96 | 709.93 K | $583.95 M |
| 04/10/2026 | $14.04 | $14.50 (3.28%) | $15.40 | $13.90 | 1.28 M | $556.69 M |
| 04/09/2026 | $12.80 | $13.58 (6.09%) | $13.96 | $12.74 | 639.14 K | $521.37 M |
| 04/08/2026 | $13.88 | $13.45 (-3.1%) | $14.20 | $12.94 | 886.24 K | $516.38 M |
| 04/07/2026 | $11.73 | $12.77 (8.87%) | $12.99 | $11.55 | 871.40 K | $490.27 M |
| 04/06/2026 | $11.64 | $12.03 (3.35%) | $12.29 | $11.64 | 586.60 K | $461.86 M |
| 04/02/2026 | $11.00 | $11.62 (5.64%) | $11.92 | $10.85 | 681.00 K | $446.12 M |
| 04/01/2026 | $12.15 | $11.63 (-4.28%) | $12.25 | $11.58 | 729.70 K | $446.50 M |
| 03/31/2026 | $11.54 | $11.91 (3.21%) | $12.10 | $11.09 | 776.21 K | $457.25 M |
| 03/30/2026 | $10.86 | $11.20 (3.13%) | $11.33 | $10.67 | 972.80 K | $430.00 M |
| 03/27/2026 | $11.83 | $10.78 (-8.88%) | $11.93 | $10.51 | 1.80 M | $413.87 M |
| 03/26/2026 | $12.32 | $12.17 (-1.22%) | $13.57 | $12.12 | 1.96 M | $467.24 M |
| 03/25/2026 | $14.55 | $14.69 (0.96%) | $15.00 | $14.32 | 927.02 K | $563.99 M |
| 03/24/2026 | $14.10 | $14.14 (0.28%) | $14.75 | $13.77 | 754.63 K | $542.87 M |
| 03/23/2026 | $13.96 | $14.41 (3.22%) | $14.85 | $13.95 | 652.53 K | $553.24 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.
