WiMi Hologram Cloud Inc. (WIMI)
NASDAQ: WIMI · Real-Time Price · USD
3.018
+0.128 (4.43%)
Nov 18, 2025, 2:01 PM EST - Market open
WiMi Hologram Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.86 | 3.13 | 2.86 | 3.05 | - | 5.54% | 40,247 |
| 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 |
| Oct 15, 2025 | 4.55 | 4.58 | 4.09 | 4.24 | 4.24 | - | 460,886 |
| Oct 14, 2025 | 4.02 | 4.31 | 3.97 | 4.24 | 4.24 | 0.95% | 193,479 |
| Oct 13, 2025 | 4.21 | 4.27 | 4.09 | 4.20 | 4.20 | 6.06% | 226,988 |
| Oct 10, 2025 | 4.53 | 4.56 | 3.90 | 3.96 | 3.96 | -14.84% | 629,976 |
| Oct 9, 2025 | 4.67 | 4.70 | 4.56 | 4.65 | 4.65 | -0.64% | 169,484 |
| Oct 8, 2025 | 4.66 | 4.71 | 4.56 | 4.68 | 4.68 | 0.86% | 219,415 |
| Oct 7, 2025 | 5.00 | 5.04 | 4.61 | 4.64 | 4.64 | -5.31% | 283,224 |
| Oct 6, 2025 | 4.75 | 4.95 | 4.74 | 4.90 | 4.90 | 4.26% | 223,314 |
| Oct 3, 2025 | 4.70 | 5.04 | 4.61 | 4.70 | 4.70 | 0.21% | 472,117 |
| Oct 2, 2025 | 4.70 | 4.83 | 4.66 | 4.69 | 4.69 | -0.42% | 198,310 |
| Oct 1, 2025 | 4.50 | 4.76 | 4.50 | 4.71 | 4.71 | 3.29% | 236,271 |
| Sep 30, 2025 | 4.68 | 4.81 | 4.51 | 4.56 | 4.56 | -2.36% | 305,354 |
| Sep 29, 2025 | 5.00 | 5.50 | 4.48 | 4.67 | 4.67 | 1.97% | 2,723,823 |
| Sep 26, 2025 | 4.54 | 4.67 | 4.38 | 4.58 | 4.58 | -0.43% | 160,752 |
| Sep 25, 2025 | 4.56 | 4.88 | 4.31 | 4.60 | 4.60 | -3.16% | 240,287 |
| Sep 24, 2025 | 4.97 | 5.18 | 4.73 | 4.75 | 4.75 | -4.43% | 323,197 |
| Sep 23, 2025 | 5.33 | 5.65 | 4.90 | 4.97 | 4.97 | -3.12% | 695,109 |
| Sep 22, 2025 | 4.88 | 5.23 | 4.68 | 5.13 | 5.13 | 5.77% | 508,236 |
| Sep 19, 2025 | 4.71 | 5.33 | 4.50 | 4.85 | 4.85 | 4.08% | 1,306,411 |
| Sep 18, 2025 | 4.52 | 4.75 | 4.44 | 4.66 | 4.66 | 5.19% | 272,517 |
| Sep 17, 2025 | 4.31 | 4.84 | 4.31 | 4.43 | 4.43 | 3.02% | 696,644 |
| Sep 16, 2025 | 4.32 | 4.50 | 4.18 | 4.30 | 4.30 | -0.46% | 241,500 |
| Sep 15, 2025 | 4.46 | 4.50 | 4.25 | 4.32 | 4.32 | -3.14% | 206,226 |
| Sep 12, 2025 | 4.31 | 4.48 | 4.14 | 4.46 | 4.46 | 1.59% | 282,689 |
| Sep 11, 2025 | 4.10 | 4.40 | 4.05 | 4.39 | 4.39 | 8.40% | 315,340 |
| Sep 10, 2025 | 4.34 | 4.40 | 4.01 | 4.05 | 4.05 | -4.48% | 496,366 |