5 DAY PERFORMANCE
+52.61%
1 MONTH PERFORMANCE
-9.45%
3 MONTH PERFORMANCE
-39.33%
6 MONTH PERFORMANCE
-19.17%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-48.43%
Whitefiber Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.80 | $7.91 (-10.11%) | $8.90 | $7.43 | 3.17 M | |
| 11/04/2026 | $9.97 | $9.15 (-8.22%) | $10.54 | $9.07 | 3.20 M | $353.77 M |
| 11/03/2026 | $9.61 | $10.49 (9.16%) | $10.57 | $9.43 | 2.53 M | $405.57 M |
| 11/02/2026 | $10.38 | $9.26 (-10.79%) | $10.42 | $9.11 | 1.89 M | $358.02 M |
| 10/30/2026 | $10.48 | $10.36 (-1.15%) | $10.70 | $9.90 | 1.64 M | $400.55 M |
| 10/29/2026 | $11.38 | $11.23 (-1.32%) | $11.90 | $10.94 | 2.07 M | $434.18 M |
| 10/28/2026 | $11.29 | $11.87 (5.14%) | $11.88 | $10.63 | 2.04 M | $458.93 M |
| 10/27/2026 | $9.73 | $10.99 (12.95%) | $11.06 | $9.65 | 2.16 M | $424.91 M |
| 10/26/2026 | $9.73 | $9.52 (-2.16%) | $10.16 | $9.31 | 1.88 M | $368.07 M |
| 10/23/2026 | $10.48 | $9.98 (-4.77%) | $10.58 | $9.94 | 1.64 M | $385.86 M |
| 10/22/2026 | $11.09 | $10.55 (-4.87%) | $11.38 | $10.36 | 1.93 M | $407.89 M |
| 10/21/2026 | $11.99 | $11.66 (-2.75%) | $11.99 | $11.23 | 2.64 M | $450.81 M |
| 10/20/2026 | $11.28 | $11.38 (0.89%) | $11.99 | $10.85 | 2.10 M | $439.98 M |
| 10/19/2026 | $12.20 | $11.76 (-3.61%) | $12.49 | $11.41 | 2.25 M | $454.68 M |
| 10/16/2026 | $12.63 | $11.76 (-6.89%) | $12.67 | $11.42 | 1.87 M | $454.68 M |
| 10/15/2026 | $12.05 | $13.01 (7.97%) | $13.02 | $11.68 | 2.20 M | $503.00 M |
| 10/14/2026 | $14.02 | $12.73 (-9.2%) | $14.15 | $12.66 | 1.93 M | $492.18 M |
| 10/13/2026 | $14.20 | $14.54 (2.39%) | $14.76 | $14.02 | 1.57 M | $562.16 M |
| 10/12/2026 | $15.45 | $14.80 (-4.21%) | $15.46 | $14.75 | 1.38 M | $572.21 M |
| 10/09/2026 | $16.00 | $15.69 (-1.94%) | $16.17 | $15.39 | 1.57 M | $606.62 M |
| 10/08/2026 | $16.50 | $15.75 (-4.55%) | $16.57 | $15.30 | 1.77 M | $608.94 M |
| 10/07/2026 | $17.00 | $16.83 (-1%) | $17.07 | $16.43 | 965.68 K | $650.70 M |
| 10/06/2026 | $17.76 | $17.33 (-2.42%) | $18.10 | $17.26 | 1.10 M | $670.03 M |
| 10/05/2026 | $18.00 | $17.46 (-3%) | $18.00 | $17.14 | 1.04 M | $675.05 M |
| 10/02/2026 | $18.00 | $17.93 (-0.39%) | $19.22 | $17.75 | 1.50 M | $693.23 M |
| 10/01/2026 | $18.15 | $17.48 (-3.69%) | $18.39 | $16.83 | 1.61 M | $675.83 M |
| 09/30/2026 | $18.78 | $18.01 (-4.1%) | $19.05 | $17.88 | 1.20 M | $696.32 M |
| 09/29/2026 | $18.83 | $18.53 (-1.59%) | $19.35 | $18.47 | 795.29 K | $716.42 M |
| 09/28/2026 | $19.45 | $18.83 (-3.19%) | $19.83 | $18.65 | 895.80 K | $728.02 M |
| 09/25/2026 | $20.52 | $19.62 (-4.39%) | $20.52 | $19.38 | 1.19 M | $758.57 M |
| 09/24/2026 | $18.94 | $20.26 (6.97%) | $20.35 | $18.56 | 1.74 M | $783.31 M |
| 09/23/2026 | $19.93 | $19.05 (-4.42%) | $20.15 | $19.02 | 971.60 K | $736.53 M |
| 09/22/2026 | $19.56 | $20.23 (3.43%) | $20.57 | $19.39 | 1.14 M | $782.15 M |
| 09/21/2026 | $19.60 | $19.86 (1.33%) | $20.32 | $19.02 | 1.31 M | $767.85 M |
| 09/18/2026 | $18.37 | $18.97 (3.27%) | $19.02 | $18.14 | 1.56 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 |
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.
