WiMi Hologram Cloud Inc. (WIMI)
NASDAQ: WIMI · Real-Time Price · USD
1.510
+0.020 (1.34%)
At close: May 19, 2026, 4:00 PM EDT
1.480
-0.030 (-1.99%)
After-hours: May 19, 2026, 7:11 PM EDT
WiMi Hologram Cloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.49 | 1.53 | 1.47 | 1.51 | 1.51 | 1.34% | 89,874 |
| May 18, 2026 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 105,509 |
| May 15, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | -1.94% | 149,081 |
| May 14, 2026 | 1.54 | 1.59 | 1.46 | 1.55 | 1.55 | 0.65% | 228,582 |
| May 13, 2026 | 1.51 | 1.56 | 1.46 | 1.54 | 1.54 | 1.99% | 218,108 |
| May 12, 2026 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | -4.43% | 243,902 |
| May 11, 2026 | 1.60 | 1.65 | 1.57 | 1.58 | 1.58 | -1.25% | 274,813 |
| May 8, 2026 | 1.67 | 1.69 | 1.57 | 1.60 | 1.60 | -1.23% | 219,597 |
| May 7, 2026 | 1.73 | 1.73 | 1.58 | 1.62 | 1.62 | -4.71% | 395,126 |
| May 6, 2026 | 1.60 | 2.11 | 1.58 | 1.70 | 1.70 | 6.25% | 2,439,080 |
| May 5, 2026 | 1.67 | 1.69 | 1.57 | 1.60 | 1.60 | -4.19% | 301,910 |
| May 4, 2026 | 1.69 | 1.79 | 1.65 | 1.67 | 1.67 | -1.76% | 204,302 |
| May 1, 2026 | 1.69 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 212,290 |
| Apr 30, 2026 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | 2.40% | 206,184 |
| Apr 29, 2026 | 1.69 | 1.74 | 1.66 | 1.67 | 1.67 | -2.34% | 179,110 |
| Apr 28, 2026 | 1.72 | 1.80 | 1.70 | 1.71 | 1.71 | -2.84% | 330,242 |
| Apr 27, 2026 | 1.72 | 1.86 | 1.68 | 1.76 | 1.76 | - | 760,265 |
| Apr 24, 2026 | 1.96 | 2.07 | 1.70 | 1.76 | 1.76 | -1.12% | 18,690,285 |
| Apr 23, 2026 | 1.87 | 1.87 | 1.75 | 1.78 | 1.78 | -2.73% | 128,476 |
| Apr 22, 2026 | 1.95 | 1.95 | 1.80 | 1.83 | 1.83 | -6.15% | 161,023 |
| Apr 21, 2026 | 2.38 | 2.38 | 1.60 | 1.95 | 1.95 | -17.37% | 999,847 |
| Apr 20, 2026 | 1.97 | 2.44 | 1.93 | 2.36 | 2.36 | 19.19% | 1,088,982 |
| Apr 17, 2026 | 1.95 | 2.04 | 1.88 | 1.98 | 1.98 | 1.54% | 152,278 |
| Apr 16, 2026 | 2.00 | 2.01 | 1.90 | 1.95 | 1.95 | -2.99% | 36,004 |
| Apr 15, 2026 | 2.04 | 2.09 | 1.93 | 2.01 | 2.01 | -1.47% | 93,767 |
| Apr 14, 2026 | 1.90 | 2.12 | 1.90 | 2.04 | 2.04 | 5.15% | 107,790 |
| Apr 13, 2026 | 1.79 | 1.94 | 1.79 | 1.94 | 1.94 | 4.86% | 74,333 |
| Apr 10, 2026 | 1.88 | 1.92 | 1.81 | 1.85 | 1.85 | 1.09% | 52,871 |
| Apr 9, 2026 | 1.87 | 1.98 | 1.81 | 1.83 | 1.83 | -2.14% | 88,863 |
| Apr 8, 2026 | 1.92 | 1.95 | 1.75 | 1.87 | 1.87 | -2.60% | 90,790 |
| Apr 7, 2026 | 1.93 | 1.95 | 1.85 | 1.92 | 1.92 | -0.52% | 30,266 |
| Apr 6, 2026 | 1.86 | 1.97 | 1.86 | 1.93 | 1.93 | 1.58% | 44,900 |
| Apr 2, 2026 | 1.82 | 1.91 | 1.82 | 1.90 | 1.90 | -0.52% | 34,511 |
| Apr 1, 2026 | 1.95 | 2.00 | 1.82 | 1.91 | 1.91 | -0.52% | 155,645 |
| Mar 31, 2026 | 1.77 | 1.96 | 1.77 | 1.92 | 1.92 | 5.49% | 92,822 |
| Mar 30, 2026 | 1.63 | 1.89 | 1.60 | 1.82 | 1.82 | 13.75% | 198,430 |
| Mar 27, 2026 | 1.63 | 1.66 | 1.56 | 1.60 | 1.60 | -3.61% | 89,402 |
| Mar 26, 2026 | 1.63 | 1.73 | 1.63 | 1.66 | 1.66 | -1.78% | 32,421 |
| Mar 25, 2026 | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | 0.60% | 23,378 |
| Mar 24, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -2.33% | 14,542 |
| Mar 23, 2026 | 1.65 | 1.75 | 1.65 | 1.72 | 1.72 | 4.88% | 60,097 |
| Mar 20, 2026 | 1.71 | 1.73 | 1.61 | 1.64 | 1.64 | -5.20% | 64,284 |
| Mar 19, 2026 | 1.77 | 1.78 | 1.69 | 1.73 | 1.73 | -3.35% | 49,457 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -5.79% | 29,665 |
| Mar 17, 2026 | 1.87 | 1.95 | 1.84 | 1.90 | 1.90 | -0.52% | 67,314 |
| Mar 16, 2026 | 1.94 | 1.96 | 1.87 | 1.91 | 1.91 | -0.52% | 16,004 |
| Mar 13, 2026 | 1.93 | 2.03 | 1.87 | 1.92 | 1.92 | - | 33,596 |
| Mar 12, 2026 | 1.96 | 2.04 | 1.91 | 1.92 | 1.92 | -4.95% | 42,986 |
| Mar 11, 2026 | 1.93 | 2.05 | 1.92 | 2.02 | 2.02 | 6.32% | 34,581 |
| Mar 10, 2026 | 1.88 | 2.08 | 1.86 | 1.90 | 1.90 | 2.15% | 118,138 |