Weebit Nano Limited (WBTNF)
OTCMKTS · Delayed Price · Currency is USD
3.785
-0.175 (-4.42%)
Feb 12, 2026, 2:13 PM EST
Weebit Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.65 | 4.00 | 3.65 | 3.96 | 3.96 | 4.90% | 52,994 |
| Feb 10, 2026 | 3.89 | 3.89 | 3.70 | 3.78 | 3.78 | 0.67% | 89,989 |
| Feb 9, 2026 | 3.89 | 3.89 | 3.62 | 3.75 | 3.75 | 5.49% | 139,800 |
| Feb 6, 2026 | 3.16 | 3.60 | 3.12 | 3.56 | 3.56 | 6.12% | 348,142 |
| Feb 5, 2026 | 3.49 | 3.50 | 3.16 | 3.35 | 3.35 | -6.94% | 233,716 |
| Feb 4, 2026 | 3.60 | 3.66 | 3.49 | 3.60 | 3.60 | -4.26% | 179,709 |
| Feb 3, 2026 | 3.57 | 3.81 | 3.53 | 3.76 | 3.76 | 5.92% | 33,451 |
| Feb 2, 2026 | 3.60 | 3.85 | 3.55 | 3.55 | 3.55 | -4.05% | 56,373 |
| Jan 30, 2026 | 3.75 | 4.00 | 3.70 | 3.70 | 3.70 | -5.13% | 57,954 |
| Jan 29, 2026 | 4.40 | 4.40 | 3.81 | 3.90 | 3.90 | -4.13% | 59,078 |
| Jan 28, 2026 | 4.20 | 4.20 | 3.94 | 4.07 | 4.07 | -5.83% | 40,274 |
| Jan 27, 2026 | 4.30 | 4.41 | 4.29 | 4.32 | 4.32 | -0.80% | 14,833 |
| Jan 26, 2026 | 3.99 | 4.50 | 3.99 | 4.36 | 4.36 | 2.23% | 54,260 |
| Jan 23, 2026 | 3.80 | 4.27 | 3.80 | 4.26 | 4.26 | 3.45% | 48,411 |
| Jan 22, 2026 | 3.70 | 4.14 | 3.70 | 4.12 | 4.12 | 12.67% | 42,734 |
| Jan 21, 2026 | 3.89 | 3.89 | 3.60 | 3.66 | 3.66 | -4.32% | 95,373 |
| Jan 20, 2026 | 3.89 | 3.89 | 3.64 | 3.82 | 3.82 | 6.26% | 110,467 |
| Jan 16, 2026 | 3.26 | 3.69 | 3.26 | 3.60 | 3.60 | 10.28% | 413,317 |
| Jan 15, 2026 | 3.25 | 3.36 | 3.25 | 3.26 | 3.26 | -2.10% | 7,278 |
| Jan 14, 2026 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | -0.15% | 5,051 |
| Jan 13, 2026 | 3.35 | 3.35 | 3.30 | 3.34 | 3.34 | 0.45% | 1,571 |
| Jan 12, 2026 | 3.35 | 3.38 | 3.31 | 3.32 | 3.32 | -1.92% | 20,120 |
| Jan 9, 2026 | 3.45 | 3.45 | 3.34 | 3.39 | 3.39 | -1.17% | 53,323 |
| Jan 8, 2026 | 3.29 | 3.43 | 3.29 | 3.43 | 3.43 | 4.10% | 3,310 |
| Jan 7, 2026 | 3.44 | 3.47 | 3.29 | 3.29 | 3.29 | -4.36% | 16,472 |
| Jan 6, 2026 | 3.30 | 3.54 | 3.30 | 3.44 | 3.44 | 1.78% | 14,399 |
| Jan 5, 2026 | 3.35 | 3.61 | 3.35 | 3.38 | 3.38 | 0.15% | 17,512 |
| Jan 2, 2026 | 3.61 | 3.61 | 3.33 | 3.38 | 3.38 | -5.12% | 49,683 |
| Dec 31, 2025 | 3.40 | 3.69 | 3.40 | 3.56 | 3.56 | -2.55% | 98,229 |
| Dec 30, 2025 | 3.91 | 3.91 | 3.51 | 3.65 | 3.65 | -5.68% | 11,525 |
| Dec 29, 2025 | 3.45 | 4.12 | 3.45 | 3.87 | 3.87 | 24.44% | 13,551 |
| Dec 26, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.51% | 500 |
| Dec 23, 2025 | 3.19 | 3.23 | 3.06 | 3.19 | 3.19 | 2.57% | 8,601 |
| Dec 22, 2025 | 3.30 | 3.30 | 3.10 | 3.11 | 3.11 | -1.27% | 29,915 |
| Dec 19, 2025 | 2.75 | 3.15 | 2.75 | 3.15 | 3.15 | 14.34% | 663 |
| Dec 18, 2025 | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | -6.61% | 1,620 |
| Dec 17, 2025 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 9.26% | 251 |
| Dec 16, 2025 | 2.68 | 2.86 | 2.68 | 2.70 | 2.70 | - | 25,761 |
| Dec 15, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 0.37% | 9,000 |
| Dec 12, 2025 | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | 4.47% | 390 |
| Dec 11, 2025 | 2.75 | 2.75 | 2.58 | 2.58 | 2.58 | -9.65% | 5,350 |
| Dec 10, 2025 | 2.70 | 2.85 | 2.70 | 2.85 | 2.85 | 3.64% | 32,200 |
| Dec 9, 2025 | 2.75 | 2.76 | 2.67 | 2.75 | 2.75 | 3.38% | 19,950 |
| Dec 8, 2025 | 2.68 | 2.73 | 2.65 | 2.66 | 2.66 | 4.72% | 29,793 |
| Dec 5, 2025 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | 3.25% | 1,424 |
| Dec 4, 2025 | 2.50 | 2.57 | 2.46 | 2.46 | 2.46 | -2.96% | 16,960 |
| Dec 3, 2025 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | 5.63% | 7,000 |
| Dec 2, 2025 | 2.51 | 2.59 | 2.40 | 2.40 | 2.40 | -7.69% | 16,346 |
| Dec 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.11% | 6,257 |
| Nov 28, 2025 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 3.79% | 5,100 |