5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-5.64%
3 MONTH PERFORMANCE
-10.30%
6 MONTH PERFORMANCE
-22.45%
YEAR-TO-DATE PERFORMANCE
-6.04%
1 YEAR PERFORMANCE
-39.70%
WhiteHorse Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.52 | $6.53 (0.15%) | $6.60 | $6.50 | 50.97 K | $151.78 M |
| 02/17/2026 | $6.51 | $6.52 (0.15%) | $6.64 | $6.50 | 104.51 K | $151.54 M |
| 02/13/2026 | $6.57 | $6.55 (-0.3%) | $6.67 | $6.50 | 94.80 K | $152.24 M |
| 02/12/2026 | $6.66 | $6.58 (-1.2%) | $6.66 | $6.55 | 72.60 K | $152.94 M |
| 02/11/2026 | $6.52 | $6.70 (2.76%) | $6.74 | $6.47 | 161.50 K | $155.73 M |
| 02/10/2026 | $6.51 | $6.53 (0.31%) | $6.55 | $6.45 | 64.82 K | $151.78 M |
| 02/09/2026 | $6.42 | $6.53 (1.71%) | $6.54 | $6.41 | 77.23 K | $151.78 M |
| 02/06/2026 | $6.49 | $6.46 (-0.46%) | $6.56 | $6.42 | 53.50 K | $150.15 M |
| 02/05/2026 | $6.51 | $6.47 (-0.61%) | $6.56 | $6.40 | 106.87 K | $150.38 M |
| 02/04/2026 | $6.55 | $6.53 (-0.31%) | $6.59 | $6.45 | 149.80 K | $151.78 M |
| 02/03/2026 | $6.76 | $6.54 (-3.25%) | $6.78 | $6.51 | 113.95 K | $152.01 M |
| 02/02/2026 | $6.74 | $6.78 (0.59%) | $6.83 | $6.61 | 114.30 K | $157.59 M |
| 01/30/2026 | $6.75 | $6.71 (-0.59%) | $6.77 | $6.66 | 77.23 K | $155.96 M |
| 01/29/2026 | $6.82 | $6.78 (-0.59%) | $6.84 | $6.72 | 91.55 K | $157.59 M |
| 01/28/2026 | $6.86 | $6.82 (-0.58%) | $6.94 | $6.82 | 166.60 K | $158.52 M |
| 01/27/2026 | $6.86 | $6.84 (-0.29%) | $6.93 | $6.84 | 84.32 K | $158.98 M |
| 01/26/2026 | $6.92 | $6.82 (-1.45%) | $6.95 | $6.80 | 77.90 K | $158.52 M |
| 01/23/2026 | $7.00 | $6.92 (-1.14%) | $7.03 | $6.88 | 63.81 K | $160.84 M |
| 01/22/2026 | $6.98 | $6.99 (0.14%) | $7.04 | $6.89 | 81.40 K | $162.47 M |
| 01/21/2026 | $7.05 | $6.94 (-1.56%) | $7.10 | $6.86 | 186.51 K | $161.31 M |
| 01/20/2026 | $6.85 | $7.01 (2.34%) | $7.05 | $6.82 | 305.43 K | $162.93 M |
| 01/16/2026 | $7.07 | $6.92 (-2.12%) | $7.08 | $6.92 | 97.00 K | $160.84 M |
| 01/15/2026 | $6.94 | $7.04 (1.44%) | $7.09 | $6.93 | 58.51 K | $163.63 M |
| 01/14/2026 | $6.81 | $6.98 (2.5%) | $7.01 | $6.81 | 62.12 K | $162.24 M |
| 01/13/2026 | $6.87 | $6.85 (-0.29%) | $6.96 | $6.83 | 124.31 K | $159.22 M |
| 01/12/2026 | $6.91 | $6.87 (-0.58%) | $7.02 | $6.87 | 107.28 K | $159.68 M |
| 01/09/2026 | $6.99 | $6.95 (-0.57%) | $7.05 | $6.94 | 48.50 K | $161.54 M |
| 01/08/2026 | $6.91 | $6.99 (1.16%) | $7.06 | $6.91 | 84.81 K | $162.47 M |
| 01/07/2026 | $7.09 | $6.89 (-2.82%) | $7.14 | $6.86 | 150.50 K | $160.14 M |
| 01/06/2026 | $7.22 | $7.09 (-1.8%) | $7.22 | $7.08 | 130.62 K | $164.79 M |
| 01/05/2026 | $6.98 | $7.22 (3.44%) | $7.23 | $6.98 | 259.53 K | $167.82 M |
| 01/02/2026 | $7.00 | $6.99 (-0.14%) | $7.03 | $6.91 | 189.43 K | $162.47 M |
| 12/31/2025 | $6.94 | $6.95 (0.14%) | $7.00 | $6.91 | 111.30 K | $161.54 M |
| 12/30/2025 | $6.93 | $6.97 (0.58%) | $7.04 | $6.91 | 217.90 K | $162.00 M |
| 12/29/2025 | $6.90 | $6.89 (-0.14%) | $6.98 | $6.84 | 233.24 K | $160.14 M |
| 12/26/2025 | $7.03 | $6.98 (-0.71%) | $7.10 | $6.87 | 178.24 K | $162.24 M |
| 12/24/2025 | $6.81 | $7.02 (3.08%) | $7.07 | $6.81 | 280.50 K | $163.17 M |
| 12/23/2025 | $6.90 | $6.78 (-1.74%) | $7.08 | $6.76 | 450.31 K | $157.59 M |
| 12/22/2025 | $6.92 | $6.94 (0.29%) | $7.00 | $6.88 | 270.93 K | $161.31 M |
| 12/19/2025 | $7.24 | $7.19 (-0.69%) | $7.38 | $7.19 | 353.04 K | $167.12 M |
| 12/18/2025 | $7.24 | $7.25 (0.14%) | $7.32 | $7.18 | 239.30 K | $168.51 M |
| 12/17/2025 | $7.21 | $7.23 (0.28%) | $7.36 | $7.16 | 303.80 K | $168.05 M |
| 12/16/2025 | $7.36 | $7.21 (-2.04%) | $7.42 | $7.13 | 205.40 K | $167.58 M |
| 12/15/2025 | $7.58 | $7.39 (-2.51%) | $7.59 | $7.33 | 297.86 K | $171.77 M |
| 12/12/2025 | $7.59 | $7.57 (-0.26%) | $7.67 | $7.52 | 128.10 K | $175.95 M |
| 12/11/2025 | $7.64 | $7.58 (-0.79%) | $7.72 | $7.56 | 153.80 K | $176.18 M |
| 12/10/2025 | $7.70 | $7.64 (-0.78%) | $7.74 | $7.58 | 159.47 K | $177.58 M |
| 12/09/2025 | $7.66 | $7.71 (0.65%) | $7.84 | $7.65 | 185.82 K | $179.20 M |
| 12/08/2025 | $7.68 | $7.64 (-0.52%) | $7.75 | $7.56 | 170.24 K | $177.58 M |
| 12/05/2025 | $7.56 | $7.68 (1.59%) | $7.75 | $7.56 | 320.39 K | $178.51 M |
| 12/04/2025 | $7.50 | $7.59 (1.2%) | $7.70 | $7.50 | 315.30 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 |
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.
