WiMi Hologram Cloud Inc. (WIMI)
NASDAQ: WIMI · Real-Time Price · USD
0.692
-0.002 (-0.29%)
At close: Mar 11, 2025, 4:00 PM
0.703
+0.011 (1.62%)
After-hours: Mar 11, 2025, 7:52 PM EST
WiMi Hologram Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | -0.29% | 1,090,029 |
| Mar 10, 2025 | 0.73 | 0.75 | 0.67 | 0.69 | 0.69 | -5.00% | 1,190,092 |
| Mar 7, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | -0.61% | 814,920 |
| Mar 6, 2025 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -4.55% | 1,155,460 |
| Mar 5, 2025 | 0.79 | 0.79 | 0.72 | 0.77 | 0.77 | 3.23% | 923,100 |
| Mar 4, 2025 | 0.71 | 0.77 | 0.68 | 0.75 | 0.75 | 2.60% | 2,087,590 |
| Mar 3, 2025 | 0.81 | 0.82 | 0.70 | 0.73 | 0.73 | -6.79% | 2,688,091 |
| Feb 28, 2025 | 0.78 | 0.79 | 0.72 | 0.78 | 0.78 | 0.65% | 2,228,404 |
| Feb 27, 2025 | 0.78 | 0.83 | 0.77 | 0.78 | 0.78 | -3.04% | 2,869,467 |
| Feb 26, 2025 | 0.84 | 0.86 | 0.79 | 0.80 | 0.80 | -1.32% | 2,780,392 |
| Feb 25, 2025 | 0.84 | 0.86 | 0.76 | 0.81 | 0.81 | -8.85% | 7,314,295 |
| Feb 24, 2025 | 1.13 | 1.14 | 0.87 | 0.89 | 0.89 | -30.03% | 19,301,007 |
| Feb 21, 2025 | 1.12 | 1.43 | 1.07 | 1.27 | 1.27 | 27.27% | 32,662,175 |
| Feb 20, 2025 | 1.02 | 1.02 | 0.92 | 1.00 | 1.00 | 1.19% | 3,144,465 |
| Feb 19, 2025 | 1.03 | 1.08 | 0.98 | 0.99 | 0.99 | -4.25% | 3,016,286 |
| Feb 18, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | 0.98% | 2,399,164 |
| Feb 14, 2025 | 1.04 | 1.05 | 0.98 | 1.02 | 1.02 | 6.25% | 3,161,521 |
| Feb 13, 2025 | 0.91 | 0.98 | 0.89 | 0.96 | 0.96 | 7.30% | 2,054,978 |
| Feb 12, 2025 | 0.86 | 0.95 | 0.85 | 0.89 | 0.89 | 2.84% | 1,718,001 |
| Feb 11, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -3.33% | 1,061,053 |
| Feb 10, 2025 | 0.90 | 0.91 | 0.86 | 0.90 | 0.90 | 2.86% | 1,452,608 |
| Feb 7, 2025 | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -3.31% | 1,082,891 |
| Feb 6, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 1.69% | 980,166 |
| Feb 5, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -4.85% | 1,353,803 |
| Feb 4, 2025 | 0.91 | 0.96 | 0.89 | 0.94 | 0.94 | 5.10% | 1,805,705 |
| Feb 3, 2025 | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | -5.19% | 2,302,351 |
| Jan 31, 2025 | 0.94 | 1.06 | 0.90 | 0.94 | 0.94 | -0.58% | 4,752,457 |
| Jan 30, 2025 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | -0.06% | 2,150,545 |
| Jan 29, 2025 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -5.37% | 2,763,515 |
| Jan 28, 2025 | 1.01 | 1.02 | 0.93 | 1.00 | 1.00 | 0.93% | 4,629,389 |
| Jan 27, 2025 | 1.32 | 1.40 | 0.96 | 0.99 | 0.99 | -3.96% | 36,933,663 |
| Jan 24, 2025 | 1.00 | 1.08 | 0.97 | 1.03 | 1.03 | 3.00% | 2,657,999 |
| Jan 23, 2025 | 1.05 | 1.06 | 0.98 | 1.00 | 1.00 | -9.09% | 2,958,948 |
| Jan 22, 2025 | 1.05 | 1.13 | 1.00 | 1.10 | 1.10 | 5.77% | 3,310,753 |
| Jan 21, 2025 | 1.09 | 1.10 | 0.96 | 1.04 | 1.04 | -5.88% | 4,769,647 |
| Jan 17, 2025 | 1.15 | 1.23 | 1.10 | 1.11 | 1.11 | 0.45% | 3,481,052 |
| Jan 16, 2025 | 1.23 | 1.23 | 1.10 | 1.10 | 1.10 | -10.57% | 4,702,060 |
| Jan 15, 2025 | 1.25 | 1.39 | 1.07 | 1.23 | 1.23 | -10.87% | 6,923,619 |
| Jan 14, 2025 | 1.13 | 1.38 | 1.12 | 1.38 | 1.38 | 24.32% | 8,205,957 |
| Jan 13, 2025 | 1.25 | 1.25 | 1.03 | 1.11 | 1.11 | -8.64% | 4,277,526 |
| Jan 10, 2025 | 1.22 | 1.30 | 1.17 | 1.22 | 1.22 | 1.25% | 4,414,749 |
| Jan 8, 2025 | 1.45 | 1.49 | 1.18 | 1.20 | 1.20 | -34.07% | 11,524,324 |
| Jan 7, 2025 | 1.41 | 1.99 | 1.35 | 1.82 | 1.82 | 30.94% | 21,409,647 |
| Jan 6, 2025 | 1.69 | 1.74 | 1.36 | 1.39 | 1.39 | -13.66% | 13,615,469 |
| Jan 3, 2025 | 1.76 | 1.87 | 1.53 | 1.61 | 1.61 | -4.17% | 10,779,807 |
| Jan 2, 2025 | 1.91 | 2.02 | 1.61 | 1.68 | 1.68 | -9.19% | 13,059,907 |
| Dec 31, 2024 | 2.68 | 2.72 | 1.84 | 1.85 | 1.85 | -22.92% | 21,177,425 |
| Dec 30, 2024 | 1.99 | 2.92 | 1.79 | 2.40 | 2.40 | 4.80% | 45,067,152 |
| Dec 27, 2024 | 2.16 | 2.77 | 1.70 | 2.29 | 2.29 | 77.52% | 129,486,751 |
| Dec 26, 2024 | 1.08 | 1.42 | 1.06 | 1.29 | 1.29 | 15.18% | 26,968,961 |