Weebit Nano Limited (WBTNF)
OTCMKTS · Delayed Price · Currency is USD
2.700
+0.180 (7.14%)
Sep 4, 2026, 3:52 PM EST
WBTNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.67 | 2.71 | 2.53 | 2.70 | 2.70 | 7.14% | 30,554 |
| Sep 3, 2026 | 2.50 | 2.70 | 2.50 | 2.52 | 2.52 | -1.18% | 30,851 |
| Sep 2, 2026 | 2.61 | 2.70 | 2.50 | 2.55 | 2.55 | -2.67% | 67,060 |
| Sep 1, 2026 | 2.67 | 2.74 | 2.58 | 2.62 | 2.62 | -5.79% | 35,633 |
| Aug 31, 2026 | 2.75 | 2.93 | 2.70 | 2.78 | 2.78 | 0.18% | 52,776 |
| Aug 28, 2026 | 2.85 | 2.85 | 2.77 | 2.78 | 2.78 | -4.11% | 18,430 |
| Aug 27, 2026 | 2.89 | 2.91 | 2.85 | 2.90 | 2.90 | - | 37,613 |
| Aug 26, 2026 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | -1.53% | 8,642 |
| Aug 25, 2026 | 2.96 | 3.00 | 2.90 | 2.94 | 2.94 | -0.68% | 21,857 |
| Aug 24, 2026 | 2.88 | 3.00 | 2.88 | 2.96 | 2.96 | 1.37% | 10,606 |
| Aug 21, 2026 | 3.00 | 3.15 | 2.86 | 2.92 | 2.92 | -6.11% | 74,572 |
| Aug 20, 2026 | 2.99 | 3.20 | 2.99 | 3.11 | 3.11 | 2.98% | 9,095 |
| Aug 19, 2026 | 3.10 | 3.25 | 3.02 | 3.02 | 3.02 | -3.17% | 16,066 |
| Aug 18, 2026 | 3.35 | 3.35 | 3.02 | 3.12 | 3.12 | -4.03% | 36,162 |
| Aug 17, 2026 | 3.34 | 3.40 | 3.20 | 3.25 | 3.25 | 1.88% | 16,300 |
| Aug 14, 2026 | 3.37 | 3.41 | 3.17 | 3.19 | 3.19 | -4.78% | 25,325 |
| Aug 13, 2026 | 3.20 | 3.35 | 3.05 | 3.35 | 3.35 | 0.30% | 8,188 |
| Aug 12, 2026 | 3.06 | 3.38 | 3.06 | 3.34 | 3.34 | 8.62% | 11,252 |
| Aug 11, 2026 | 3.10 | 3.15 | 3.07 | 3.08 | 3.08 | 0.97% | 3,570 |
| Aug 10, 2026 | 3.20 | 3.20 | 3.00 | 3.05 | 3.05 | -7.71% | 58,340 |
| Aug 7, 2026 | 3.33 | 3.35 | 3.12 | 3.30 | 3.30 | 4.76% | 19,643 |
| Aug 6, 2026 | 3.33 | 3.33 | 3.15 | 3.15 | 3.15 | - | 6,925 |
| Aug 5, 2026 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -5.12% | 4,364 |
| Aug 4, 2026 | 3.00 | 3.32 | 3.00 | 3.32 | 3.32 | 10.67% | 46,188 |
| Aug 3, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | -1.96% | 11,915 |
| Jul 31, 2026 | 3.11 | 3.20 | 3.00 | 3.06 | 3.06 | -3.47% | 34,948 |
| Jul 30, 2026 | 2.93 | 3.23 | 2.93 | 3.17 | 3.17 | 5.67% | 32,953 |
| Jul 29, 2026 | 3.25 | 3.28 | 2.90 | 3.00 | 3.00 | -11.24% | 47,504 |
| Jul 28, 2026 | 3.50 | 3.55 | 3.21 | 3.38 | 3.38 | -8.15% | 27,183 |
| Jul 27, 2026 | 3.77 | 3.98 | 3.65 | 3.68 | 3.68 | -0.54% | 14,237 |
| Jul 24, 2026 | 3.81 | 3.81 | 3.70 | 3.70 | 3.70 | 0.38% | 4,443 |
| Jul 23, 2026 | 3.78 | 3.82 | 3.69 | 3.69 | 3.69 | -1.71% | 23,693 |
| Jul 22, 2026 | 3.90 | 3.90 | 3.60 | 3.75 | 3.75 | -3.60% | 40,604 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.89 | -0.87% | 21,048 |
| Jul 20, 2026 | 3.93 | 4.20 | 3.91 | 3.92 | 3.92 | -7.47% | 17,769 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.05 | 4.24 | 4.24 | -3.84% | 47,725 |
| Jul 16, 2026 | 5.00 | 5.00 | 4.41 | 4.41 | 4.41 | -14.40% | 33,321 |
| Jul 15, 2026 | 5.08 | 5.15 | 4.80 | 5.15 | 5.15 | -3.52% | 10,066 |
| Jul 14, 2026 | 4.86 | 5.34 | 4.82 | 5.34 | 5.34 | 11.02% | 17,885 |
| Jul 13, 2026 | 5.03 | 5.25 | 4.81 | 4.81 | 4.81 | -10.61% | 17,239 |
| Jul 10, 2026 | 5.25 | 5.41 | 5.25 | 5.38 | 5.38 | 8.27% | 31,859 |
| Jul 9, 2026 | 5.05 | 5.18 | 4.97 | 4.97 | 4.97 | - | 17,349 |
| Jul 8, 2026 | 5.01 | 5.18 | 4.74 | 4.97 | 4.97 | -3.73% | 53,405 |
| Jul 7, 2026 | 5.20 | 5.20 | 5.10 | 5.16 | 5.16 | -0.43% | 19,835 |
| Jul 6, 2026 | 5.20 | 5.35 | 4.75 | 5.19 | 5.19 | -3.36% | 45,637 |
| Jul 2, 2026 | 5.45 | 5.45 | 5.31 | 5.37 | 5.37 | -0.46% | 12,943 |
| Jul 1, 2026 | 5.52 | 5.52 | 5.31 | 5.39 | 5.39 | -6.99% | 18,148 |
| Jun 30, 2026 | 5.80 | 5.81 | 5.79 | 5.80 | 5.80 | 3.11% | 23,302 |
| Jun 29, 2026 | 5.71 | 5.71 | 5.52 | 5.62 | 5.62 | 1.08% | 7,524 |
| Jun 26, 2026 | 5.80 | 5.95 | 5.10 | 5.56 | 5.56 | -3.47% | 14,463 |