WiMi Hologram Cloud Inc. (WIMI)
NASDAQ: WIMI · Real-Time Price · USD
4.640
-0.260 (-5.31%)
At close: Oct 7, 2025, 4:00 PM EDT
4.700
+0.060 (1.29%)
Pre-market: Oct 8, 2025, 5:56 AM EDT
WiMi Hologram Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 3.97 | 4.32 | 3.83 | 4.24 | 4.24 | 6.80% | 366,338 |
| Sep 8, 2025 | 3.88 | 4.02 | 3.88 | 3.97 | 3.97 | 2.32% | 155,938 |
| Sep 5, 2025 | 3.75 | 3.90 | 3.70 | 3.88 | 3.88 | 5.15% | 196,051 |
| Sep 4, 2025 | 3.92 | 4.01 | 3.58 | 3.69 | 3.69 | -5.63% | 293,472 |
| Sep 3, 2025 | 3.91 | 4.07 | 3.88 | 3.91 | 3.91 | -0.76% | 127,888 |
| Sep 2, 2025 | 3.90 | 4.07 | 3.85 | 3.94 | 3.94 | -2.23% | 132,377 |
| Aug 29, 2025 | 4.01 | 4.12 | 3.95 | 4.03 | 4.03 | -0.49% | 163,968 |
| Aug 28, 2025 | 3.91 | 4.10 | 3.87 | 4.05 | 4.05 | 3.85% | 200,512 |
| Aug 27, 2025 | 3.70 | 3.95 | 3.68 | 3.90 | 3.90 | 4.00% | 131,746 |
| Aug 26, 2025 | 3.92 | 3.96 | 3.70 | 3.75 | 3.75 | -3.85% | 178,397 |
| Aug 25, 2025 | 3.86 | 3.95 | 3.80 | 3.90 | 3.90 | - | 124,987 |
| Aug 22, 2025 | 3.70 | 3.94 | 3.70 | 3.90 | 3.90 | 4.28% | 182,364 |
| Aug 21, 2025 | 3.69 | 3.74 | 3.56 | 3.74 | 3.74 | 0.54% | 85,045 |
| Aug 20, 2025 | 3.63 | 3.79 | 3.63 | 3.72 | 3.72 | 3.05% | 151,142 |
| Aug 19, 2025 | 3.73 | 3.85 | 3.55 | 3.61 | 3.61 | -4.37% | 232,637 |
| Aug 18, 2025 | 3.84 | 3.90 | 3.73 | 3.78 | 3.78 | 0.40% | 129,082 |
| Aug 15, 2025 | 4.06 | 4.10 | 3.71 | 3.76 | 3.76 | -7.84% | 251,839 |
| 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 |