Weebit Nano Limited (WBTNF)
OTCMKTS · Delayed Price · Currency is USD
3.235
0.00 (0.00%)
May 8, 2026, 1:38 PM EST
WBTNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.13% | 38,304 |
| Apr 30, 2026 | 3.07 | 3.25 | 2.90 | 3.13 | 3.13 | 6.69% | 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 | 0.34% | 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 | 3.81% | 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% | 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 |