Weebit Nano Limited (WBTNF)
OTCMKTS · Delayed Price · Currency is USD
1.750
+0.040 (2.34%)
Sep 3, 2025, 10:37 AM EDT
Weebit Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.67 | 1.95 | 1.67 | 1.90 | 1.90 | 5.56% | 3,800 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | 1,070 |
| Aug 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 750 |
| Aug 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 7.25% | 2,000 |
| Aug 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 21, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 10 |
| Aug 20, 2025 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -4.17% | 800 |
| Aug 19, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -3.07% | 200 |
| Aug 18, 2025 | 1.81 | 1.93 | 1.81 | 1.86 | 1.86 | 11.87% | 6,570 |
| Aug 15, 2025 | 1.56 | 1.81 | 1.56 | 1.66 | 1.66 | 16.08% | 6,759 |
| Aug 14, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -2.05% | 2,012 |
| Aug 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 559 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 11, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 3,389 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -3.27% | 4,283 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.40 | 1.53 | 1.53 | -4.67% | 4,150 |
| Aug 6, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 0.31% | 869 |
| Aug 5, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 20.75% | 15,780 |
| Aug 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 50 |
| Aug 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 30, 2025 | 1.33 | 1.55 | 1.33 | 1.33 | 1.33 | - | 2,207 |
| Jul 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.68% | 2,105 |
| Jul 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 50 |
| Jul 23, 2025 | 1.56 | 1.56 | 1.39 | 1.39 | 1.39 | -3.47% | 2,050 |
| Jul 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 21, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | 9.09% | 1,750 |
| Jul 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -15.38% | 530 |
| Jul 17, 2025 | 1.41 | 1.56 | 1.41 | 1.56 | 1.56 | 22.26% | 2,776 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 5.45% | 1,700 |
| Jul 15, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -2.81% | 2,460 |
| Jul 14, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 4.62% | 4,601 |
| Jul 11, 2025 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 4.85% | 5,025 |
| Jul 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 1,900 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,100 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -12.98% | 625 |
| Jul 7, 2025 | 1.31 | 1.31 | 1.04 | 1.31 | 1.31 | 20.29% | 380 |
| Jul 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -11.46% | 609 |
| Jul 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 1, 2025 | 1.07 | 1.23 | 1.07 | 1.23 | 1.23 | 23.00% | 1,400 |
| Jun 30, 2025 | 0.95 | 1.07 | 0.95 | 1.00 | 1.00 | -9.67% | 2,600 |
| Jun 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.46% | 300 |
| Jun 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 60 |
| Jun 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.29% | 200 |
| Jun 24, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 8.69% | 1,526 |
| Jun 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.80% | 350 |
| Jun 20, 2025 | 1.06 | 1.09 | 0.90 | 0.98 | 0.98 | -10.09% | 15,648 |