Weebit Nano Limited (WBTNF)
OTCMKTS · Delayed Price · Currency is USD
2.770
-0.310 (-10.06%)
At close: Mar 27, 2026
WBTNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 3.01 | 2.70 | 2.77 | 2.77 | -10.06% | 213,271 |
| Mar 26, 2026 | 3.05 | 3.12 | 3.04 | 3.08 | 3.08 | -1.60% | 51,677 |
| Mar 25, 2026 | 3.19 | 3.31 | 3.13 | 3.13 | 3.13 | -1.73% | 55,057 |
| Mar 24, 2026 | 3.09 | 3.40 | 3.05 | 3.19 | 3.19 | -6.32% | 112,605 |
| Mar 23, 2026 | 3.00 | 3.53 | 3.00 | 3.40 | 3.40 | -2.30% | 15,123 |
| Mar 20, 2026 | 3.52 | 3.56 | 3.48 | 3.48 | 3.48 | -0.14% | 2,713 |
| Mar 19, 2026 | 3.45 | 3.50 | 3.40 | 3.49 | 3.49 | 3.11% | 15,869 |
| Mar 18, 2026 | 3.33 | 3.41 | 3.25 | 3.38 | 3.38 | 4.32% | 6,845 |
| Mar 17, 2026 | 3.22 | 3.36 | 3.12 | 3.24 | 3.24 | -2.41% | 41,880 |
| Mar 16, 2026 | 3.29 | 3.48 | 3.20 | 3.32 | 3.32 | 2.00% | 72,762 |
| Mar 13, 2026 | 3.35 | 3.41 | 3.22 | 3.26 | 3.26 | 0.46% | 13,247 |
| Mar 12, 2026 | 3.25 | 3.50 | 3.21 | 3.24 | 3.24 | -8.73% | 13,931 |
| Mar 11, 2026 | 3.37 | 3.79 | 3.25 | 3.55 | 3.55 | 4.47% | 8,376 |
| Mar 10, 2026 | 3.24 | 3.44 | 3.24 | 3.40 | 3.40 | 0.53% | 33,825 |
| Mar 9, 2026 | 3.15 | 3.40 | 3.14 | 3.38 | 3.38 | 0.45% | 39,733 |
| Mar 6, 2026 | 3.54 | 3.56 | 3.33 | 3.37 | 3.37 | 3.16% | 24,658 |
| Mar 5, 2026 | 3.44 | 3.44 | 3.25 | 3.26 | 3.26 | 2.26% | 11,103 |
| Mar 4, 2026 | 3.25 | 3.30 | 3.13 | 3.19 | 3.19 | -1.85% | 41,804 |
| Mar 3, 2026 | 3.25 | 3.30 | 3.06 | 3.25 | 3.25 | -7.93% | 142,105 |
| Mar 2, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | -0.42% | 9,865 |
| Feb 27, 2026 | 3.41 | 3.56 | 3.40 | 3.55 | 3.55 | 4.11% | 11,128 |
| Feb 26, 2026 | 3.41 | 3.41 | 3.40 | 3.41 | 3.41 | -1.45% | 15,341 |
| Feb 25, 2026 | 3.49 | 3.53 | 3.41 | 3.46 | 3.46 | 0.73% | 51,200 |
| Feb 24, 2026 | 3.45 | 3.66 | 3.40 | 3.43 | 3.43 | -3.92% | 50,058 |
| Feb 23, 2026 | 3.51 | 3.83 | 3.50 | 3.57 | 3.57 | 2.00% | 85,751 |
| Feb 20, 2026 | 3.15 | 3.67 | 3.15 | 3.50 | 3.50 | -1.96% | 62,737 |
| Feb 19, 2026 | 3.93 | 3.93 | 3.57 | 3.57 | 3.57 | -0.83% | 22,821 |
| Feb 18, 2026 | 3.55 | 3.84 | 3.55 | 3.60 | 3.60 | - | 21,880 |
| Feb 17, 2026 | 3.55 | 3.76 | 3.50 | 3.60 | 3.60 | 1.41% | 92,311 |
| Feb 13, 2026 | 3.80 | 3.90 | 3.55 | 3.55 | 3.55 | -3.53% | 79,663 |
| Feb 12, 2026 | 4.22 | 4.22 | 3.68 | 3.68 | 3.68 | -7.07% | 34,107 |
| 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 |