5 DAY PERFORMANCE
-5.05%
1 MONTH PERFORMANCE
+31.42%
3 MONTH PERFORMANCE
-14.86%
6 MONTH PERFORMANCE
-43.64%
YEAR-TO-DATE PERFORMANCE
+0.06%
Whitefiber Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.05 | $20.99 (4.69%) | $21.04 | $19.52 | 817.31 K | $792.19 M |
| 05/05/2026 | $18.22 | $19.56 (7.35%) | $19.85 | $17.25 | 1.39 M | $750.01 M |
| 05/04/2026 | $16.67 | $18.01 (8.04%) | $18.40 | $16.50 | 1.62 M | $690.58 M |
| 05/01/2026 | $15.57 | $16.65 (6.94%) | $17.09 | $15.54 | 613.84 K | $638.43 M |
| 04/30/2026 | $15.41 | $15.31 (-0.65%) | $15.50 | $14.43 | 1.05 M | $587.05 M |
| 04/29/2026 | $15.44 | $15.23 (-1.36%) | $15.44 | $13.90 | 812.80 K | $583.98 M |
| 04/28/2026 | $15.74 | $15.54 (-1.27%) | $16.00 | $15.06 | 534.29 K | $595.87 M |
| 04/27/2026 | $17.01 | $16.33 (-4%) | $17.10 | $15.80 | 735.45 K | $626.16 M |
| 04/24/2026 | $17.22 | $16.55 (-3.89%) | $17.58 | $16.38 | 641.40 K | $634.60 M |
| 04/23/2026 | $17.05 | $16.72 (-1.94%) | $17.46 | $16.30 | 477.80 K | $641.12 M |
| 04/22/2026 | $16.35 | $17.28 (5.69%) | $17.79 | $16.23 | 794.32 K | $662.59 M |
| 04/21/2026 | $16.75 | $15.97 (-4.66%) | $17.11 | $15.88 | 855.22 K | $612.36 M |
| 04/20/2026 | $16.10 | $16.50 (2.48%) | $16.58 | $16.00 | 527.85 K | $632.68 M |
| 04/17/2026 | $16.43 | $16.41 (-0.12%) | $16.92 | $16.16 | 815.70 K | $629.23 M |
| 04/16/2026 | $16.22 | $16.01 (-1.29%) | $16.28 | $15.14 | 638.60 K | $613.89 M |
| 04/15/2026 | $16.20 | $15.99 (-1.3%) | $16.32 | $15.30 | 873.60 K | $613.12 M |
| 04/14/2026 | $15.67 | $16.09 (2.68%) | $16.38 | $15.38 | 1.16 M | $616.96 M |
| 04/13/2026 | $14.18 | $15.21 (7.26%) | $15.41 | $13.96 | 709.93 K | $583.22 M |
| 04/10/2026 | $14.04 | $14.50 (3.28%) | $15.40 | $13.90 | 1.28 M | $555.99 M |
| 04/09/2026 | $12.80 | $13.58 (6.09%) | $13.96 | $12.74 | 639.14 K | $520.71 M |
| 04/08/2026 | $13.88 | $13.45 (-3.1%) | $14.20 | $12.94 | 886.24 K | $515.73 M |
| 04/07/2026 | $11.73 | $12.77 (8.87%) | $12.99 | $11.55 | 871.40 K | $489.66 M |
| 04/06/2026 | $11.64 | $12.03 (3.35%) | $12.29 | $11.64 | 586.60 K | $461.28 M |
| 04/02/2026 | $11.00 | $11.62 (5.64%) | $11.92 | $10.85 | 681.00 K | $445.56 M |
| 04/01/2026 | $12.15 | $11.63 (-4.28%) | $12.25 | $11.58 | 729.70 K | $445.94 M |
| 03/31/2026 | $11.54 | $11.91 (3.21%) | $12.10 | $11.09 | 776.21 K | $456.68 M |
| 03/30/2026 | $10.86 | $11.20 (3.13%) | $11.33 | $10.67 | 972.80 K | $429.46 M |
| 03/27/2026 | $11.83 | $10.78 (-8.88%) | $11.93 | $10.51 | 1.80 M | $413.35 M |
| 03/26/2026 | $12.32 | $12.17 (-1.22%) | $13.57 | $12.12 | 1.96 M | $466.65 M |
| 03/25/2026 | $14.55 | $14.69 (0.96%) | $15.00 | $14.32 | 927.02 K | $563.28 M |
| 03/24/2026 | $14.10 | $14.14 (0.28%) | $14.75 | $13.77 | 754.63 K | $477.11 M |
| 03/23/2026 | $13.96 | $14.41 (3.22%) | $14.85 | $13.95 | 652.53 K | $486.22 M |
| 03/20/2026 | $15.00 | $13.85 (-7.67%) | $15.16 | $13.83 | 801.40 K | $467.33 M |
| 03/19/2026 | $14.30 | $15.13 (5.8%) | $15.20 | $14.03 | 671.82 K | $510.52 M |
| 03/18/2026 | $15.00 | $14.63 (-2.47%) | $15.43 | $14.60 | 688.33 K | $493.65 M |
| 03/17/2026 | $15.79 | $15.34 (-2.85%) | $16.18 | $14.85 | 728.63 K | $517.60 M |
| 03/16/2026 | $16.49 | $15.82 (-4.06%) | $17.55 | $15.16 | 1.29 M | $533.80 M |
| 03/13/2026 | $16.83 | $15.75 (-6.42%) | $17.43 | $15.31 | 1.13 M | $531.44 M |
| 03/12/2026 | $16.72 | $16.77 (0.3%) | $17.45 | $16.36 | 476.40 K | $565.85 M |
| 03/11/2026 | $15.98 | $17.14 (7.26%) | $17.94 | $15.96 | 913.98 K | $578.34 M |
| 03/10/2026 | $15.84 | $15.87 (0.19%) | $16.78 | $15.78 | 463.52 K | $535.49 M |
| 03/09/2026 | $15.16 | $15.81 (4.29%) | $15.91 | $15.01 | 664.82 K | $533.46 M |
| 03/06/2026 | $15.32 | $15.50 (1.17%) | $15.73 | $15.12 | 859.93 K | $523.00 M |
| 03/05/2026 | $16.87 | $15.94 (-5.51%) | $17.10 | $15.80 | 392.27 K | $537.85 M |
| 03/04/2026 | $16.08 | $16.94 (5.35%) | $17.25 | $16.08 | 577.80 K | $571.59 M |
| 03/03/2026 | $16.58 | $15.63 (-5.73%) | $16.79 | $15.51 | 757.03 K | $527.39 M |
| 03/02/2026 | $16.50 | $17.36 (5.21%) | $18.12 | $16.31 | 668.74 K | $585.76 M |
| 02/27/2026 | $17.80 | $16.85 (-5.34%) | $17.85 | $16.39 | 649.81 K | $568.55 M |
| 02/26/2026 | $18.34 | $18.51 (0.93%) | $18.99 | $17.93 | 383.22 K | $624.56 M |
| 02/25/2026 | $17.81 | $18.56 (4.21%) | $18.96 | $17.77 | 428.90 K | $626.25 M |
| 02/24/2026 | $17.06 | $17.62 (3.28%) | $17.66 | $16.64 | 519.30 K | $594.53 M |
| 02/23/2026 | $16.55 | $17.01 (2.78%) | $17.04 | $16.11 | 586.91 K | $573.95 M |
| 02/20/2026 | $17.64 | $16.89 (-4.25%) | $17.86 | $16.62 | 553.57 K | $569.90 M |
| 02/19/2026 | $17.07 | $17.84 (4.51%) | $17.95 | $16.76 | 461.70 K | $601.96 M |
| 02/18/2026 | $18.32 | $17.44 (-4.8%) | $18.68 | $17.17 | 540.50 K | $588.46 M |
| 02/17/2026 | $18.92 | $18.41 (-2.7%) | $19.30 | $17.82 | 532.70 K | $621.19 M |
| 02/13/2026 | $18.13 | $19.42 (7.12%) | $20.32 | $17.72 | 769.85 K | $655.27 M |
| 02/12/2026 | $18.71 | $18.19 (-2.78%) | $19.08 | $17.86 | 657.41 K | $613.77 M |
| 02/11/2026 | $19.35 | $18.79 (-2.89%) | $19.83 | $18.23 | 730.30 K | $634.01 M |
| 02/10/2026 | $19.49 | $19.33 (-0.82%) | $19.89 | $18.95 | 528.49 K | $652.23 M |
| 02/09/2026 | $18.21 | $19.85 (9.01%) | $20.20 | $17.80 | 787.60 K | $669.78 M |
| 02/06/2026 | $15.08 | $18.57 (23.14%) | $18.80 | $14.88 | 1.88 M | $626.59 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.
