WiMi Hologram Cloud Inc. (WIMI)
NASDAQ: WIMI · Real-Time Price · USD
3.760
-0.320 (-7.84%)
At close: Aug 15, 2025, 4:00 PM
3.789
+0.029 (0.76%)
After-hours: Aug 15, 2025, 6:15 PM EDT
WiMi Hologram Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.06 | 4.10 | 3.71 | 3.76 | 3.76 | -7.84% | 251,451 |
| Aug 14, 2025 | 4.10 | 4.18 | 3.96 | 4.08 | 4.08 | -3.77% | 292,733 |
| Aug 13, 2025 | 3.90 | 4.34 | 3.87 | 4.24 | 4.24 | 10.27% | 472,416 |
| Aug 12, 2025 | 3.76 | 3.88 | 3.65 | 3.85 | 3.85 | 0.13% | 287,950 |
| Aug 11, 2025 | 3.88 | 4.20 | 3.81 | 3.84 | 3.84 | 6.08% | 927,608 |
| Aug 8, 2025 | 3.63 | 3.95 | 3.49 | 3.62 | 3.62 | -1.09% | 659,211 |
| Aug 7, 2025 | 3.52 | 3.92 | 3.43 | 3.66 | 3.66 | 2.52% | 450,027 |
| Aug 6, 2025 | 3.57 | 3.69 | 3.49 | 3.57 | 3.57 | -0.83% | 139,370 |
| Aug 5, 2025 | 3.61 | 3.69 | 3.47 | 3.60 | 3.60 | 1.69% | 130,532 |
| Aug 4, 2025 | 3.32 | 3.70 | 3.32 | 3.54 | 3.54 | 7.27% | 225,155 |
| Aug 1, 2025 | 3.21 | 3.32 | 3.18 | 3.30 | 3.30 | -1.49% | 134,710 |
| Jul 31, 2025 | 3.33 | 3.49 | 3.23 | 3.35 | 3.35 | 1.82% | 175,284 |
| Jul 30, 2025 | 3.41 | 3.46 | 3.26 | 3.29 | 3.29 | -3.24% | 151,282 |
| Jul 29, 2025 | 3.67 | 3.72 | 3.40 | 3.40 | 3.40 | -7.61% | 285,286 |
| Jul 28, 2025 | 4.09 | 4.10 | 3.65 | 3.68 | 3.68 | -11.11% | 584,626 |
| Jul 25, 2025 | 4.30 | 4.43 | 4.02 | 4.14 | 4.14 | -2.59% | 316,323 |
| Jul 24, 2025 | 4.07 | 4.48 | 4.06 | 4.25 | 4.25 | 3.41% | 334,664 |
| Jul 23, 2025 | 4.25 | 4.30 | 4.06 | 4.11 | 4.11 | -3.07% | 326,820 |
| Jul 22, 2025 | 3.93 | 4.25 | 3.82 | 4.24 | 4.24 | 9.84% | 438,416 |
| Jul 21, 2025 | 3.85 | 4.05 | 3.73 | 3.86 | 3.86 | 4.32% | 481,374 |
| Jul 18, 2025 | 3.78 | 4.08 | 3.63 | 3.70 | 3.70 | 0.27% | 721,512 |
| Jul 17, 2025 | 3.27 | 3.79 | 3.25 | 3.69 | 3.69 | 12.50% | 597,796 |
| Jul 16, 2025 | 3.40 | 3.48 | 3.21 | 3.28 | 3.28 | -3.81% | 199,782 |
| Jul 15, 2025 | 3.25 | 3.49 | 3.18 | 3.41 | 3.41 | 7.23% | 290,752 |
| Jul 14, 2025 | 3.44 | 3.50 | 3.15 | 3.18 | 3.18 | -9.14% | 563,563 |
| Jul 11, 2025 | 3.58 | 3.75 | 3.40 | 3.50 | 3.50 | 0.57% | 696,340 |
| Jul 10, 2025 | 3.35 | 3.49 | 3.25 | 3.48 | 3.48 | 3.88% | 436,310 |
| Jul 9, 2025 | 3.18 | 3.41 | 3.08 | 3.35 | 3.35 | 5.68% | 466,415 |
| Jul 8, 2025 | 2.77 | 3.25 | 2.73 | 3.17 | 3.17 | 14.44% | 788,214 |
| Jul 7, 2025 | 2.86 | 2.86 | 2.73 | 2.77 | 2.77 | -3.48% | 105,039 |
| Jul 3, 2025 | 3.03 | 3.03 | 2.86 | 2.87 | 2.87 | -3.04% | 102,619 |
| Jul 2, 2025 | 2.89 | 3.09 | 2.89 | 2.96 | 2.96 | 1.72% | 194,175 |
| Jul 1, 2025 | 2.75 | 2.96 | 2.68 | 2.91 | 2.91 | 5.05% | 340,734 |
| Jun 30, 2025 | 3.00 | 3.00 | 2.76 | 2.77 | 2.77 | -7.05% | 395,414 |
| Jun 27, 2025 | 3.00 | 3.09 | 2.96 | 2.98 | 2.98 | -1.65% | 238,145 |
| Jun 26, 2025 | 2.90 | 3.15 | 2.83 | 3.03 | 3.03 | 3.41% | 491,751 |
| Jun 25, 2025 | 2.80 | 3.08 | 2.77 | 2.93 | 2.93 | 6.55% | 779,692 |
| Jun 24, 2025 | 2.50 | 2.86 | 2.50 | 2.75 | 2.75 | 10.00% | 497,366 |
| Jun 23, 2025 | 2.50 | 2.56 | 2.38 | 2.50 | 2.50 | - | 188,069 |
| Jun 20, 2025 | 2.45 | 2.63 | 2.42 | 2.50 | 2.50 | 2.04% | 335,710 |
| Jun 18, 2025 | 2.38 | 2.48 | 2.35 | 2.45 | 2.45 | 0.82% | 146,479 |
| Jun 17, 2025 | 2.40 | 2.54 | 2.37 | 2.43 | 2.43 | -1.22% | 256,322 |
| Jun 16, 2025 | 2.32 | 2.46 | 2.24 | 2.46 | 2.46 | 6.03% | 307,971 |
| Jun 13, 2025 | 2.39 | 2.43 | 2.32 | 2.32 | 2.32 | -6.45% | 393,484 |
| Jun 12, 2025 | 2.42 | 2.61 | 2.36 | 2.48 | 2.48 | 0.61% | 330,375 |
| Jun 11, 2025 | 2.40 | 2.56 | 2.39 | 2.47 | 2.47 | 5.34% | 382,511 |
| Jun 10, 2025 | 2.56 | 2.57 | 2.30 | 2.34 | 2.34 | -10.34% | 738,437 |
| Jun 9, 2025 | 2.70 | 2.71 | 2.54 | 2.61 | 2.61 | -1.88% | 407,523 |
| Jun 6, 2025 | 2.67 | 2.71 | 2.55 | 2.66 | 2.66 | -0.37% | 479,636 |
| Jun 5, 2025 | 2.89 | 2.92 | 2.60 | 2.67 | 2.67 | -6.97% | 664,635 |