Weebit Nano Limited (WBTNF)
OTCMKTS · Delayed Price · Currency is USD
5.08
-0.15 (-2.87%)
Jun 1, 2026, 2:58 PM EST
WBTNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.00 | 5.11 | 4.84 | 5.07 | 5.07 | -3.12% | 250,722 |
| May 29, 2026 | 5.25 | 5.25 | 4.84 | 5.23 | 5.23 | -1.32% | 42,055 |
| May 28, 2026 | 5.50 | 5.60 | 5.00 | 5.30 | 5.30 | -5.51% | 363,782 |
| May 27, 2026 | 5.52 | 5.65 | 5.49 | 5.61 | 5.61 | 4.26% | 34,588 |
| May 26, 2026 | 5.65 | 5.65 | 5.20 | 5.38 | 5.38 | 2.87% | 77,762 |
| May 22, 2026 | 5.00 | 5.44 | 4.89 | 5.23 | 5.23 | 7.84% | 99,783 |
| May 21, 2026 | 4.60 | 4.88 | 4.60 | 4.85 | 4.85 | 10.58% | 18,556 |
| May 20, 2026 | 3.95 | 4.60 | 3.95 | 4.39 | 4.39 | -3.20% | 27,986 |
| May 19, 2026 | 4.53 | 4.60 | 4.50 | 4.53 | 4.53 | -1.79% | 23,378 |
| May 18, 2026 | 5.00 | 5.00 | 4.20 | 4.61 | 4.61 | -5.10% | 85,221 |
| May 15, 2026 | 4.90 | 4.90 | 4.62 | 4.86 | 4.86 | 7.79% | 69,103 |
| May 14, 2026 | 3.95 | 4.66 | 3.95 | 4.51 | 4.51 | 18.68% | 96,828 |
| May 13, 2026 | 3.95 | 3.99 | 3.75 | 3.80 | 3.80 | 4.68% | 59,249 |
| May 12, 2026 | 3.32 | 3.70 | 3.32 | 3.63 | 3.63 | 1.97% | 63,672 |
| May 11, 2026 | 3.50 | 3.69 | 3.50 | 3.56 | 3.56 | 10.05% | 74,836 |
| May 8, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | - | 15,787 |
| May 7, 2026 | 3.15 | 3.25 | 3.15 | 3.24 | 3.24 | 2.70% | 18,603 |
| May 6, 2026 | 3.07 | 3.27 | 3.07 | 3.15 | 3.15 | 1.29% | 22,624 |
| May 5, 2026 | 3.19 | 3.19 | 3.09 | 3.11 | 3.11 | -3.42% | 13,912 |
| May 4, 2026 | 3.27 | 3.27 | 3.16 | 3.22 | 3.22 | 2.88% | 15,949 |
| May 1, 2026 | 3.21 | 3.25 | 3.12 | 3.13 | 3.13 | 0.12% | 38,304 |
| Apr 30, 2026 | 3.07 | 3.25 | 2.90 | 3.13 | 3.13 | 6.70% | 54,231 |
| Apr 29, 2026 | 3.15 | 3.15 | 2.87 | 2.93 | 2.93 | 1.38% | 9,385 |
| Apr 28, 2026 | 3.15 | 3.15 | 2.89 | 2.89 | 2.89 | -8.98% | 16,929 |
| Apr 27, 2026 | 2.80 | 3.18 | 2.80 | 3.18 | 3.18 | 3.93% | 6,416 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.04 | 3.06 | 3.06 | -0.16% | 19,357 |
| Apr 23, 2026 | 3.03 | 3.08 | 2.98 | 3.06 | 3.06 | 3.76% | 10,145 |
| Apr 22, 2026 | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | -0.71% | 12,914 |
| Apr 21, 2026 | 3.00 | 3.00 | 2.60 | 2.97 | 2.97 | 0.35% | 22,399 |
| Apr 20, 2026 | 3.00 | 3.03 | 2.92 | 2.96 | 2.96 | -2.31% | 33,516 |
| Apr 17, 2026 | 3.10 | 3.11 | 2.95 | 3.03 | 3.03 | - | 46,551 |
| Apr 16, 2026 | 3.23 | 3.23 | 2.87 | 3.03 | 3.03 | -3.81% | 46,883 |
| Apr 15, 2026 | 2.88 | 3.15 | 2.86 | 3.15 | 3.15 | 12.02% | 21,470 |
| Apr 14, 2026 | 2.46 | 2.89 | 2.46 | 2.81 | 2.81 | 3.76% | 52,130 |
| Apr 13, 2026 | 2.78 | 2.78 | 2.65 | 2.71 | 2.71 | 1.27% | 47,597 |
| Apr 10, 2026 | 2.95 | 2.95 | 2.67 | 2.68 | 2.68 | -0.89% | 18,142 |
| Apr 9, 2026 | 2.91 | 2.91 | 2.43 | 2.70 | 2.70 | 3.25% | 3,845 |
| Apr 8, 2026 | 2.75 | 2.75 | 2.50 | 2.62 | 2.62 | 4.18% | 9,581 |
| Apr 7, 2026 | 2.50 | 2.55 | 2.43 | 2.51 | 2.51 | -2.86% | 28,804 |
| Apr 6, 2026 | 2.65 | 2.70 | 2.55 | 2.58 | 2.58 | 4.40% | 21,546 |
| Apr 2, 2026 | 2.50 | 2.62 | 2.47 | 2.48 | 2.48 | -5.53% | 45,789 |
| Apr 1, 2026 | 2.75 | 2.80 | 2.62 | 2.62 | 2.62 | -2.93% | 34,786 |
| Mar 31, 2026 | 2.54 | 2.80 | 2.52 | 2.70 | 2.70 | 3.82% | 65,920 |
| Mar 30, 2026 | 2.60 | 2.74 | 2.53 | 2.60 | 2.60 | -6.14% | 52,503 |
| 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% | 66,677 |
| 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 |