5 DAY PERFORMANCE
+4.28%
1 MONTH PERFORMANCE
-12.07%
3 MONTH PERFORMANCE
-47.98%
YEAR-TO-DATE PERFORMANCE
+11.08%
Whitefiber Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $17.70 | $17.56 (-0.79%) | $18.23 | $17.22 | 375.11 K | $611.07 M |
| 01/08/2026 | $16.72 | $17.70 (5.86%) | $17.93 | $16.48 | 893.41 K | $597.23 M |
| 01/07/2026 | $17.56 | $16.75 (-4.61%) | $17.61 | $16.67 | 589.30 K | $565.18 M |
| 01/06/2026 | $17.46 | $17.72 (1.49%) | $17.76 | $16.69 | 624.31 K | $597.91 M |
| 01/05/2026 | $17.26 | $17.58 (1.85%) | $17.90 | $17.08 | 539.20 K | $593.18 M |
| 01/02/2026 | $15.46 | $16.83 (8.86%) | $17.18 | $15.46 | 868.84 K | $567.88 M |
| 12/31/2025 | $15.40 | $15.80 (2.6%) | $16.10 | $15.38 | 792.54 K | $533.12 M |
| 12/30/2025 | $16.14 | $15.55 (-3.66%) | $16.43 | $15.51 | 799.81 K | $524.69 M |
| 12/29/2025 | $16.27 | $16.14 (-0.8%) | $17.30 | $16.00 | 605.70 K | $544.60 M |
| 12/26/2025 | $17.34 | $16.57 (-4.44%) | $17.34 | $16.38 | 639.32 K | $559.11 M |
| 12/24/2025 | $17.53 | $17.35 (-1.03%) | $17.73 | $16.60 | 479.60 K | $585.42 M |
| 12/23/2025 | $17.92 | $17.62 (-1.67%) | $18.20 | $17.01 | 1.03 M | $594.53 M |
| 12/22/2025 | $16.80 | $18.31 (8.99%) | $19.10 | $16.45 | 1.96 M | $617.82 M |
| 12/19/2025 | $17.00 | $16.74 (-1.53%) | $17.50 | $15.35 | 5.44 M | $564.84 M |
| 12/18/2025 | $14.45 | $14.30 (-1.04%) | $15.10 | $13.91 | 1.88 M | $482.51 M |
| 12/17/2025 | $15.38 | $14.17 (-7.87%) | $15.60 | $14.13 | 887.71 K | $478.12 M |
| 12/16/2025 | $14.65 | $15.08 (2.94%) | $15.95 | $14.65 | 1.29 M | $508.83 M |
| 12/15/2025 | $18.61 | $15.21 (-18.27%) | $18.65 | $15.18 | 1.79 M | $513.22 M |
| 12/12/2025 | $19.02 | $18.63 (-2.05%) | $20.14 | $18.24 | 859.94 K | $628.61 M |
| 12/11/2025 | $18.50 | $18.66 (0.86%) | $18.98 | $17.68 | 580.60 K | $629.63 M |
| 12/10/2025 | $19.47 | $19.15 (-1.64%) | $20.02 | $18.43 | 708.40 K | $646.16 M |
| 12/09/2025 | $19.03 | $19.96 (4.89%) | $20.23 | $18.76 | 788.02 K | $673.49 M |
| 12/08/2025 | $19.43 | $19.25 (-0.93%) | $19.75 | $18.57 | 518.30 K | $649.53 M |
| 12/05/2025 | $21.11 | $19.43 (-7.96%) | $21.42 | $19.05 | 823.60 K | $655.61 M |
| 12/04/2025 | $19.37 | $21.08 (8.83%) | $21.72 | $19.23 | 1.55 M | $711.28 M |
| 12/03/2025 | $18.32 | $19.43 (6.06%) | $19.48 | $18.06 | 569.85 K | $655.61 M |
| 12/02/2025 | $19.99 | $19.05 (-4.7%) | $20.97 | $18.93 | 725.28 K | $642.79 M |
| 12/01/2025 | $20.55 | $19.68 (-4.23%) | $20.70 | $19.50 | 775.10 K | $664.04 M |
| 11/28/2025 | $21.02 | $21.43 (1.95%) | $21.60 | $20.28 | 515.21 K | $723.09 M |
| 11/26/2025 | $18.29 | $19.82 (8.37%) | $20.10 | $18.27 | 1.63 M | $668.77 M |
| 11/25/2025 | $18.46 | $17.82 (-3.47%) | $18.46 | $17.00 | 859.66 K | $601.28 M |
| 11/24/2025 | $17.70 | $18.58 (4.97%) | $18.70 | $17.38 | 949.80 K | $626.93 M |
| 11/21/2025 | $17.17 | $17.34 (0.99%) | $17.61 | $16.04 | 1.10 M | $585.09 M |
| 11/20/2025 | $18.92 | $17.39 (-8.09%) | $19.50 | $17.20 | 1.64 M | $586.77 M |
| 11/19/2025 | $17.27 | $17.41 (0.81%) | $17.89 | $16.82 | 1.05 M | $587.45 M |
| 11/18/2025 | $17.80 | $16.86 (-5.28%) | $18.25 | $16.24 | 1.69 M | $568.89 M |
| 11/17/2025 | $17.66 | $18.25 (3.34%) | $18.65 | $17.41 | 1.25 M | $615.79 M |
| 11/14/2025 | $16.30 | $18.00 (10.43%) | $19.32 | $16.30 | 2.44 M | $607.36 M |
| 11/13/2025 | $21.51 | $19.87 (-7.62%) | $22.55 | $19.57 | 2.31 M | $670.45 M |
| 11/12/2025 | $26.51 | $22.74 (-14.22%) | $26.75 | $22.65 | 1.21 M | $767.29 M |
| 11/11/2025 | $28.00 | $25.81 (-7.82%) | $28.18 | $24.65 | 1.46 M | $870.88 M |
| 11/10/2025 | $30.00 | $29.05 (-3.17%) | $30.40 | $27.73 | 573.59 K | $980.21 M |
| 11/07/2025 | $26.41 | $28.75 (8.86%) | $29.01 | $25.39 | 836.12 K | $1.09 B |
| 11/06/2025 | $31.57 | $28.05 (-11.15%) | $31.57 | $27.67 | 625.30 K | $1.06 B |
| 11/05/2025 | $30.85 | $30.66 (-0.62%) | $31.99 | $29.81 | 524.30 K | $1.16 B |
| 11/04/2025 | $31.16 | $30.47 (-2.21%) | $32.52 | $29.37 | 930.20 K | $1.15 B |
| 11/03/2025 | $34.75 | $32.62 (-6.13%) | $35.00 | $31.72 | 866.70 K | $1.23 B |
| 10/31/2025 | $32.80 | $33.99 (3.63%) | $34.00 | $30.83 | 880.30 K | $1.29 B |
| 10/30/2025 | $31.92 | $32.22 (0.94%) | $32.97 | $30.11 | 847.40 K | $1.22 B |
| 10/29/2025 | $33.71 | $33.78 (0.21%) | $34.46 | $32.17 | 595.10 K | $1.28 B |
| 10/28/2025 | $36.58 | $33.84 (-7.49%) | $37.12 | $33.82 | 794.90 K | $1.28 B |
| 10/27/2025 | $35.80 | $36.97 (3.27%) | $37.06 | $32.79 | 1.31 M | $1.40 B |
| 10/24/2025 | $30.40 | $34.04 (11.97%) | $35.15 | $29.50 | 1.95 M | $1.29 B |
| 10/23/2025 | $27.77 | $28.99 (4.39%) | $29.55 | $27.51 | 573.50 K | $1.10 B |
| 10/22/2025 | $29.12 | $27.76 (-4.67%) | $29.55 | $25.85 | 1.68 M | $1.05 B |
| 10/21/2025 | $31.00 | $29.84 (-3.74%) | $31.74 | $28.73 | 941.60 K | $1.13 B |
| 10/20/2025 | $30.99 | $32.00 (3.26%) | $32.39 | $28.51 | 1.29 M | $1.21 B |
| 10/17/2025 | $31.20 | $30.27 (-2.98%) | $31.41 | $29.33 | 930.43 K | $1.14 B |
| 10/16/2025 | $37.00 | $31.44 (-15.03%) | $37.92 | $31.33 | 1.48 M | $1.19 B |
| 10/15/2025 | $39.38 | $36.68 (-6.86%) | $39.38 | $35.00 | 1.56 M | $1.39 B |
| 10/14/2025 | $37.92 | $37.64 (-0.74%) | $39.09 | $35.00 | 1.37 M | $1.42 B |
| 10/13/2025 | $35.00 | $39.13 (11.8%) | $40.75 | $35.00 | 1.50 M | $1.48 B |
| 10/10/2025 | $34.40 | $33.03 (-3.98%) | $38.66 | $32.84 | 2.06 M | $1.25 B |
| 10/09/2025 | $34.00 | $33.74 (-0.76%) | $34.19 | $32.74 | 718.60 K | $1.28 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.
