5 DAY PERFORMANCE
-33.29%
1 MONTH PERFORMANCE
-52.69%
3 MONTH PERFORMANCE
-22.04%
6 MONTH PERFORMANCE
-14.86%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-2.53%
Whitefiber Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
