WiMi Hologram Cloud Inc. (WIMI)
NASDAQ: WIMI · Real-Time Price · USD
2.640
-0.130 (-4.69%)
At close: Dec 26, 2025, 4:00 PM EST
2.580
-0.060 (-2.27%)
After-hours: Dec 26, 2025, 7:47 PM EST
WiMi Hologram Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2.72 | 2.73 | 2.57 | 2.64 | 2.64 | -4.69% | 109,150 |
| Dec 24, 2025 | 2.67 | 2.77 | 2.66 | 2.77 | 2.77 | 2.59% | 27,662 |
| Dec 23, 2025 | 2.85 | 2.89 | 2.67 | 2.70 | 2.70 | -6.25% | 120,057 |
| Dec 22, 2025 | 2.88 | 3.07 | 2.80 | 2.88 | 2.88 | -1.37% | 137,150 |
| Dec 19, 2025 | 2.79 | 2.94 | 2.79 | 2.92 | 2.92 | 4.66% | 65,764 |
| Dec 18, 2025 | 2.70 | 2.94 | 2.70 | 2.79 | 2.79 | 1.82% | 69,858 |
| Dec 17, 2025 | 2.83 | 2.87 | 2.73 | 2.74 | 2.74 | -3.86% | 46,034 |
| Dec 16, 2025 | 2.70 | 2.88 | 2.69 | 2.85 | 2.85 | 2.52% | 46,960 |
| Dec 15, 2025 | 2.90 | 2.90 | 2.77 | 2.78 | 2.78 | -4.47% | 58,965 |
| Dec 12, 2025 | 2.92 | 3.05 | 2.90 | 2.91 | 2.91 | -3.00% | 44,208 |
| Dec 11, 2025 | 3.01 | 3.08 | 2.77 | 3.00 | 3.00 | -3.85% | 79,429 |
| Dec 10, 2025 | 3.10 | 3.16 | 3.01 | 3.12 | 3.12 | -1.27% | 50,698 |
| Dec 9, 2025 | 3.08 | 3.26 | 3.04 | 3.16 | 3.16 | 2.93% | 85,743 |
| Dec 8, 2025 | 3.12 | 3.12 | 3.00 | 3.07 | 3.07 | -1.92% | 64,319 |
| Dec 5, 2025 | 3.18 | 3.22 | 3.05 | 3.13 | 3.13 | 0.32% | 99,936 |
| Dec 4, 2025 | 3.04 | 3.15 | 3.02 | 3.12 | 3.12 | 1.63% | 76,724 |
| Dec 3, 2025 | 2.93 | 3.15 | 2.88 | 3.07 | 3.07 | 4.42% | 102,470 |
| Dec 2, 2025 | 2.90 | 2.96 | 2.87 | 2.94 | 2.94 | 0.68% | 33,007 |
| Dec 1, 2025 | 3.06 | 3.06 | 2.89 | 2.92 | 2.92 | -4.58% | 61,029 |
| Nov 28, 2025 | 2.91 | 3.06 | 2.91 | 3.06 | 3.06 | 5.15% | 33,357 |
| Nov 26, 2025 | 2.88 | 2.98 | 2.86 | 2.91 | 2.91 | 1.04% | 55,003 |
| Nov 25, 2025 | 2.92 | 2.95 | 2.85 | 2.88 | 2.88 | -0.35% | 40,748 |
| Nov 24, 2025 | 2.83 | 2.94 | 2.80 | 2.89 | 2.89 | 3.21% | 65,952 |
| Nov 21, 2025 | 2.69 | 2.88 | 2.69 | 2.80 | 2.80 | 4.09% | 76,127 |
| Nov 20, 2025 | 2.95 | 3.06 | 2.67 | 2.69 | 2.69 | -5.61% | 90,319 |
| Nov 19, 2025 | 3.01 | 3.10 | 2.80 | 2.85 | 2.85 | -5.94% | 114,717 |
| Nov 18, 2025 | 2.86 | 3.13 | 2.86 | 3.03 | 3.03 | 4.84% | 88,140 |
| Nov 17, 2025 | 2.90 | 2.95 | 2.86 | 2.89 | 2.89 | -1.37% | 112,072 |
| Nov 14, 2025 | 2.90 | 3.01 | 2.86 | 2.93 | 2.93 | -1.68% | 147,443 |
| Nov 13, 2025 | 3.12 | 3.16 | 2.97 | 2.98 | 2.98 | -4.49% | 91,810 |
| Nov 12, 2025 | 3.15 | 3.24 | 3.05 | 3.12 | 3.12 | -0.32% | 62,975 |
| Nov 11, 2025 | 3.14 | 3.27 | 3.12 | 3.13 | 3.13 | -2.49% | 50,175 |
| Nov 10, 2025 | 3.18 | 3.29 | 3.18 | 3.21 | 3.21 | 1.26% | 58,446 |
| Nov 7, 2025 | 3.11 | 3.23 | 2.96 | 3.17 | 3.17 | -0.94% | 157,647 |
| Nov 6, 2025 | 3.57 | 3.59 | 3.14 | 3.20 | 3.20 | -8.57% | 227,504 |
| Nov 5, 2025 | 3.46 | 3.52 | 3.43 | 3.50 | 3.50 | 3.24% | 108,932 |
| Nov 4, 2025 | 3.58 | 3.58 | 3.39 | 3.39 | 3.39 | -5.83% | 138,405 |
| Nov 3, 2025 | 3.80 | 3.80 | 3.58 | 3.60 | 3.60 | -5.01% | 118,153 |
| Oct 31, 2025 | 3.66 | 3.86 | 3.66 | 3.79 | 3.79 | 3.55% | 109,089 |
| Oct 30, 2025 | 3.81 | 3.87 | 3.64 | 3.66 | 3.66 | -4.69% | 219,936 |
| Oct 29, 2025 | 3.95 | 4.07 | 3.84 | 3.84 | 3.84 | -2.78% | 236,529 |
| Oct 28, 2025 | 3.93 | 4.16 | 3.79 | 3.95 | 3.95 | -0.75% | 204,258 |
| Oct 27, 2025 | 3.96 | 4.06 | 3.85 | 3.98 | 3.98 | 1.27% | 148,175 |
| Oct 24, 2025 | 4.05 | 4.10 | 3.91 | 3.93 | 3.93 | -0.51% | 141,825 |
| Oct 23, 2025 | 3.81 | 4.02 | 3.80 | 3.95 | 3.95 | 5.90% | 218,210 |
| Oct 22, 2025 | 3.80 | 3.84 | 3.61 | 3.73 | 3.73 | -3.12% | 256,954 |
| Oct 21, 2025 | 3.94 | 3.98 | 3.84 | 3.85 | 3.85 | -2.28% | 90,165 |
| Oct 20, 2025 | 3.86 | 3.99 | 3.86 | 3.94 | 3.94 | 2.07% | 104,037 |
| Oct 17, 2025 | 3.94 | 4.10 | 3.85 | 3.86 | 3.86 | -3.74% | 185,829 |
| Oct 16, 2025 | 4.20 | 4.24 | 4.01 | 4.01 | 4.01 | -5.42% | 182,325 |