WiMi Hologram Cloud Inc. (WIMI)
NASDAQ: WIMI · Real-Time Price · USD
0.860
+0.018 (2.14%)
Nov 1, 2024, 4:00 PM EDT - Market closed
WiMi Hologram Cloud Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 2.14% | 125,239 |
Oct 31, 2024 | 0.87 | 0.89 | 0.84 | 0.84 | 0.84 | -4.08% | 200,203 |
Oct 30, 2024 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.05% | 276,902 |
Oct 29, 2024 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | -1.10% | 129,987 |
Oct 28, 2024 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | -0.22% | 170,751 |
Oct 25, 2024 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 2.06% | 138,457 |
Oct 24, 2024 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -2.02% | 224,378 |
Oct 23, 2024 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | 201,401 |
Oct 22, 2024 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 1.23% | 136,309 |
Oct 21, 2024 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.22% | 115,805 |
Oct 18, 2024 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | 3.41% | 251,462 |
Oct 17, 2024 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -5.38% | 197,127 |
Oct 16, 2024 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 4.79% | 202,936 |
Oct 15, 2024 | 0.87 | 0.94 | 0.85 | 0.89 | 0.89 | -3.80% | 353,202 |
Oct 14, 2024 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -2.88% | 354,017 |
Oct 11, 2024 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 1.07% | 171,823 |
Oct 10, 2024 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -0.63% | 182,519 |
Oct 9, 2024 | 0.96 | 0.97 | 0.88 | 0.95 | 0.95 | -4.20% | 559,923 |
Oct 8, 2024 | 1.05 | 1.05 | 0.96 | 0.99 | 0.99 | -14.88% | 770,003 |
Oct 7, 2024 | 1.13 | 1.20 | 1.11 | 1.16 | 1.16 | 5.45% | 1,614,202 |
Oct 4, 2024 | 0.97 | 1.10 | 0.95 | 1.10 | 1.10 | 12.82% | 1,559,899 |
Oct 3, 2024 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | -0.50% | 208,149 |
Oct 2, 2024 | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | 7.42% | 636,066 |
Oct 1, 2024 | 1.01 | 1.01 | 0.90 | 0.91 | 0.91 | -11.44% | 419,410 |
Sep 30, 2024 | 0.97 | 1.06 | 0.97 | 1.03 | 1.03 | 8.42% | 2,215,284 |
Sep 27, 2024 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | 2.16% | 701,065 |
Sep 26, 2024 | 0.90 | 0.93 | 0.87 | 0.93 | 0.93 | 11.02% | 557,984 |
Sep 25, 2024 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -2.60% | 114,996 |
Sep 24, 2024 | 0.83 | 0.88 | 0.81 | 0.86 | 0.86 | 6.25% | 339,240 |
Sep 23, 2024 | 0.79 | 0.84 | 0.78 | 0.81 | 0.81 | 1.21% | 131,864 |
Sep 20, 2024 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | -1.27% | 101,059 |
Sep 19, 2024 | 0.83 | 0.86 | 0.80 | 0.81 | 0.81 | 0.32% | 234,520 |
Sep 18, 2024 | 0.84 | 0.85 | 0.80 | 0.81 | 0.81 | -2.72% | 139,747 |
Sep 17, 2024 | 0.84 | 0.88 | 0.83 | 0.83 | 0.83 | -2.34% | 132,578 |
Sep 16, 2024 | 0.81 | 0.86 | 0.79 | 0.85 | 0.85 | 6.64% | 259,466 |
Sep 13, 2024 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | 0.50% | 116,935 |
Sep 12, 2024 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | -3.08% | 82,956 |
Sep 11, 2024 | 0.74 | 0.83 | 0.74 | 0.82 | 0.82 | 10.52% | 222,062 |
Sep 10, 2024 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.98% | 93,757 |
Sep 9, 2024 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -1.71% | 140,884 |
Sep 6, 2024 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -0.54% | 139,902 |
Sep 5, 2024 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 1.82% | 65,628 |
Sep 4, 2024 | 0.76 | 0.81 | 0.74 | 0.75 | 0.75 | 0.91% | 135,466 |
Sep 3, 2024 | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | -5.40% | 211,742 |
Aug 30, 2024 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -0.42% | 156,151 |
Aug 29, 2024 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 3.27% | 101,909 |
Aug 28, 2024 | 0.77 | 0.81 | 0.76 | 0.77 | 0.77 | -2.56% | 86,873 |
Aug 27, 2024 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -3.86% | 145,604 |
Aug 26, 2024 | 0.84 | 0.89 | 0.81 | 0.82 | 0.82 | -2.96% | 198,099 |
Aug 23, 2024 | 0.91 | 0.91 | 0.83 | 0.84 | 0.84 | -18.38% | 864,710 |
Aug 22, 2024 | 0.78 | 1.06 | 0.77 | 1.03 | 1.03 | 35.66% | 2,050,685 |
Aug 21, 2024 | 0.77 | 0.79 | 0.74 | 0.76 | 0.76 | -0.65% | 188,937 |
Aug 20, 2024 | 0.83 | 0.83 | 0.74 | 0.77 | 0.77 | -4.39% | 365,461 |
Aug 19, 2024 | 0.70 | 0.81 | 0.70 | 0.80 | 0.80 | 11.90% | 215,167 |
Aug 16, 2024 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 0.42% | 133,061 |
Aug 15, 2024 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | - | 161,598 |
Aug 14, 2024 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -1.70% | 184,664 |
Aug 13, 2024 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -1.47% | 118,336 |
Aug 12, 2024 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | -0.66% | 86,268 |
Aug 9, 2024 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | - | 113,210 |
Aug 8, 2024 | 0.74 | 0.78 | 0.73 | 0.74 | 0.74 | -1.52% | 76,862 |
Aug 7, 2024 | 0.76 | 0.81 | 0.75 | 0.75 | 0.75 | -2.25% | 72,244 |
Aug 6, 2024 | 0.72 | 0.78 | 0.72 | 0.77 | 0.77 | 6.51% | 139,653 |
Aug 5, 2024 | 0.67 | 0.75 | 0.66 | 0.72 | 0.72 | -4.98% | 282,062 |
Aug 2, 2024 | 0.77 | 0.80 | 0.74 | 0.76 | 0.76 | -4.81% | 302,711 |
Aug 1, 2024 | 0.81 | 0.84 | 0.78 | 0.80 | 0.80 | 0.63% | 144,690 |
Jul 31, 2024 | 0.80 | 0.85 | 0.79 | 0.79 | 0.79 | -2.09% | 130,944 |
Jul 30, 2024 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -3.94% | 152,360 |
Jul 29, 2024 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -3.09% | 121,997 |
Jul 26, 2024 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | 2.34% | 117,493 |
Jul 25, 2024 | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | 0.19% | 167,776 |
Jul 24, 2024 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -3.15% | 184,314 |
Jul 23, 2024 | 0.85 | 0.93 | 0.84 | 0.88 | 0.88 | 3.05% | 487,839 |
Jul 22, 2024 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -2.96% | 214,780 |
Jul 19, 2024 | 0.87 | 0.97 | 0.86 | 0.88 | 0.88 | 0.25% | 598,142 |
Jul 18, 2024 | 0.94 | 0.96 | 0.86 | 0.87 | 0.87 | -17.57% | 358,642 |
Jul 17, 2024 | 0.84 | 1.06 | 0.83 | 1.06 | 1.06 | 24.99% | 1,116,280 |
Jul 16, 2024 | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | 1.10% | 251,616 |
Jul 15, 2024 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | -0.01% | 186,168 |
Jul 12, 2024 | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | -0.72% | 279,105 |
Jul 11, 2024 | 0.84 | 0.88 | 0.81 | 0.85 | 0.85 | -0.08% | 443,186 |
Jul 10, 2024 | 0.87 | 0.90 | 0.83 | 0.85 | 0.85 | -4.03% | 303,385 |
Jul 9, 2024 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -2.07% | 152,347 |
Jul 8, 2024 | 0.87 | 0.91 | 0.86 | 0.90 | 0.90 | 3.68% | 210,029 |
Jul 5, 2024 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -3.88% | 523,238 |
Jul 3, 2024 | 0.84 | 0.92 | 0.84 | 0.90 | 0.90 | 5.69% | 318,166 |
Jul 2, 2024 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | 1.70% | 170,656 |
Jul 1, 2024 | 0.84 | 0.88 | 0.81 | 0.84 | 0.84 | -0.10% | 334,245 |
Jun 28, 2024 | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -4.77% | 325,910 |
Jun 27, 2024 | 0.83 | 0.90 | 0.81 | 0.88 | 0.88 | 5.18% | 1,054,400 |
Jun 26, 2024 | 0.84 | 0.85 | 0.77 | 0.84 | 0.84 | 3.64% | 426,841 |
Jun 25, 2024 | 0.87 | 0.91 | 0.81 | 0.81 | 0.81 | -14.65% | 1,525,994 |
Jun 24, 2024 | 0.82 | 0.97 | 0.79 | 0.95 | 0.95 | 20.89% | 1,942,775 |
Jun 21, 2024 | 0.79 | 0.81 | 0.76 | 0.79 | 0.79 | -0.83% | 129,621 |
Jun 20, 2024 | 0.82 | 0.84 | 0.78 | 0.79 | 0.79 | -3.23% | 268,910 |
Jun 18, 2024 | 0.84 | 0.85 | 0.80 | 0.82 | 0.82 | 3.48% | 957,445 |
Jun 17, 2024 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | 1.35% | 364,129 |
Jun 14, 2024 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -5.12% | 281,447 |
Jun 13, 2024 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | 2.76% | 215,558 |
Jun 12, 2024 | 0.78 | 0.85 | 0.78 | 0.80 | 0.80 | 1.91% | 506,604 |