5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
-13.36%
6 MONTH PERFORMANCE
-15.57%
YEAR-TO-DATE PERFORMANCE
-21.59%
1 YEAR PERFORMANCE
-27.78%
WhiteHorse Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.50 | $7.59 (1.2%) | $7.70 | $7.50 | 315.00 K | $176.42 M |
| 12/03/2025 | $7.40 | $7.49 (1.22%) | $7.54 | $7.36 | 368.84 K | $174.09 M |
| 12/02/2025 | $7.27 | $7.38 (1.51%) | $7.40 | $7.25 | 177.10 K | $171.53 M |
| 12/01/2025 | $7.23 | $7.21 (-0.28%) | $7.37 | $7.16 | 168.15 K | $167.58 M |
| 11/28/2025 | $7.18 | $7.27 (1.25%) | $7.34 | $7.17 | 81.53 K | $168.98 M |
| 11/26/2025 | $7.09 | $7.20 (1.55%) | $7.24 | $7.08 | 220.73 K | $167.35 M |
| 11/25/2025 | $7.18 | $7.13 (-0.7%) | $7.28 | $7.10 | 145.60 K | $165.72 M |
| 11/24/2025 | $7.16 | $7.20 (0.56%) | $7.30 | $7.08 | 129.37 K | $167.35 M |
| 11/21/2025 | $7.04 | $7.22 (2.56%) | $7.34 | $7.01 | 106.13 K | $167.82 M |
| 11/20/2025 | $7.17 | $7.07 (-1.39%) | $7.27 | $7.04 | 147.50 K | $164.33 M |
| 11/19/2025 | $7.30 | $7.15 (-2.05%) | $7.34 | $7.11 | 123.00 K | $166.19 M |
| 11/18/2025 | $7.09 | $7.28 (2.68%) | $7.31 | $7.09 | 182.70 K | $169.21 M |
| 11/17/2025 | $7.04 | $7.10 (0.85%) | $7.23 | $7.01 | 182.34 K | $165.03 M |
| 11/14/2025 | $6.76 | $7.04 (4.14%) | $7.05 | $6.70 | 143.05 K | $163.63 M |
| 11/13/2025 | $6.91 | $6.75 (-2.32%) | $6.95 | $6.75 | 184.20 K | $156.89 M |
| 11/12/2025 | $6.95 | $6.94 (-0.14%) | $7.00 | $6.85 | 131.10 K | $161.31 M |
| 11/11/2025 | $6.79 | $6.92 (1.91%) | $7.00 | $6.79 | 147.47 K | $160.84 M |
| 11/10/2025 | $6.66 | $6.75 (1.35%) | $6.87 | $6.39 | 611.57 K | $156.89 M |
| 11/07/2025 | $7.17 | $7.11 (-0.84%) | $7.21 | $7.05 | 99.00 K | $165.26 M |
| 11/06/2025 | $7.37 | $7.17 (-2.71%) | $7.37 | $7.17 | 65.32 K | $166.65 M |
| 11/05/2025 | $7.14 | $7.35 (2.94%) | $7.40 | $7.04 | 296.62 K | $170.84 M |
| 11/04/2025 | $7.12 | $7.14 (0.28%) | $7.16 | $6.96 | 98.40 K | $165.96 M |
| 11/03/2025 | $7.18 | $7.08 (-1.39%) | $7.18 | $7.04 | 87.80 K | $164.56 M |
| 10/31/2025 | $7.08 | $7.18 (1.41%) | $7.31 | $7.00 | 119.13 K | $166.89 M |
| 10/30/2025 | $7.24 | $7.13 (-1.52%) | $7.28 | $7.12 | 81.60 K | $165.72 M |
| 10/29/2025 | $7.28 | $7.24 (-0.55%) | $7.39 | $7.21 | 159.80 K | $168.28 M |
| 10/28/2025 | $7.26 | $7.33 (0.96%) | $7.37 | $7.25 | 130.10 K | $170.37 M |
| 10/27/2025 | $7.08 | $7.26 (2.54%) | $7.29 | $7.08 | 128.00 K | $168.74 M |
| 10/24/2025 | $7.09 | $7.04 (-0.71%) | $7.20 | $7.00 | 94.30 K | $163.63 M |
| 10/23/2025 | $6.97 | $7.07 (1.43%) | $7.10 | $6.96 | 57.80 K | $164.33 M |
| 10/22/2025 | $7.18 | $7.00 (-2.51%) | $7.21 | $7.00 | 165.90 K | $162.70 M |
| 10/21/2025 | $7.02 | $7.23 (2.99%) | $7.25 | $7.01 | 146.30 K | $168.05 M |
| 10/20/2025 | $7.02 | $7.04 (0.28%) | $7.16 | $7.01 | 49.29 K | $163.63 M |
| 10/17/2025 | $7.09 | $6.96 (-1.83%) | $7.17 | $6.96 | 109.70 K | $161.77 M |
| 10/16/2025 | $6.80 | $7.04 (3.53%) | $7.25 | $6.79 | 265.70 K | $163.63 M |
| 10/15/2025 | $6.90 | $6.82 (-1.16%) | $7.00 | $6.75 | 66.40 K | $158.52 M |
| 10/14/2025 | $6.70 | $6.82 (1.79%) | $6.93 | $6.67 | 70.43 K | $158.52 M |
| 10/13/2025 | $6.53 | $6.76 (3.52%) | $6.81 | $6.53 | 112.57 K | $157.12 M |
| 10/10/2025 | $6.69 | $6.53 (-2.39%) | $6.75 | $6.53 | 117.27 K | $151.78 M |
| 10/09/2025 | $6.75 | $6.68 (-1.04%) | $6.75 | $6.60 | 130.80 K | $155.26 M |
| 10/08/2025 | $6.87 | $6.74 (-1.89%) | $6.98 | $6.72 | 87.20 K | $156.66 M |
| 10/07/2025 | $6.98 | $6.84 (-2.01%) | $7.09 | $6.82 | 120.35 K | $158.98 M |
| 10/06/2025 | $6.99 | $6.99 (0%) | $7.16 | $6.81 | 195.07 K | $162.47 M |
| 10/03/2025 | $6.86 | $6.98 (1.75%) | $7.09 | $6.86 | 204.86 K | $162.24 M |
| 10/02/2025 | $6.60 | $6.90 (4.55%) | $6.95 | $6.57 | 243.31 K | $160.38 M |
| 10/01/2025 | $6.89 | $6.60 (-4.21%) | $6.96 | $6.57 | 416.86 K | $153.40 M |
| 09/30/2025 | $6.94 | $6.92 (-0.29%) | $7.16 | $6.87 | 166.80 K | $160.84 M |
| 09/29/2025 | $7.13 | $6.97 (-2.24%) | $7.19 | $6.91 | 239.70 K | $162.00 M |
| 09/26/2025 | $7.20 | $7.11 (-1.25%) | $7.29 | $7.11 | 152.68 K | $165.26 M |
| 09/25/2025 | $7.27 | $7.19 (-1.1%) | $7.33 | $7.15 | 123.01 K | $167.12 M |
| 09/24/2025 | $7.58 | $7.26 (-4.22%) | $7.63 | $7.26 | 258.92 K | $168.74 M |
| 09/23/2025 | $7.87 | $7.62 (-3.18%) | $7.87 | $7.59 | 192.51 K | $177.11 M |
| 09/22/2025 | $8.01 | $7.85 (-2%) | $8.04 | $7.61 | 312.71 K | $182.46 M |
| 09/19/2025 | $8.38 | $8.04 (-4.06%) | $8.38 | $8.02 | 368.20 K | $186.87 M |
| 09/18/2025 | $8.80 | $8.81 (0.11%) | $8.85 | $8.70 | 425.62 K | $204.77 M |
| 09/17/2025 | $8.85 | $8.76 (-1.02%) | $8.90 | $8.73 | 194.22 K | $203.61 M |
| 09/16/2025 | $8.97 | $8.83 (-1.56%) | $8.97 | $8.76 | 255.15 K | $205.24 M |
| 09/15/2025 | $8.72 | $8.75 (0.34%) | $8.82 | $8.70 | 128.12 K | $203.38 M |
| 09/12/2025 | $8.80 | $8.72 (-0.91%) | $8.86 | $8.72 | 82.20 K | $202.68 M |
| 09/11/2025 | $8.70 | $8.79 (1.03%) | $8.79 | $8.70 | 65.72 K | $204.31 M |
| 09/10/2025 | $8.73 | $8.69 (-0.46%) | $8.75 | $8.66 | 77.47 K | $201.98 M |
| 09/09/2025 | $8.69 | $8.73 (0.46%) | $8.73 | $8.65 | 43.01 K | $202.91 M |
| 09/08/2025 | $8.75 | $8.69 (-0.69%) | $8.75 | $8.68 | 79.21 K | $201.98 M |
| 09/05/2025 | $8.75 | $8.76 (0.11%) | $8.78 | $8.70 | 97.88 K | $203.61 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.
