WiMi Hologram Cloud Inc. - Class B Ordinary Shares (WIMI)
3.3000
-0.0500 (-1.49%)
NASDAQ · Last Trade: Aug 3rd, 6:41 PM EDT
Historical Prices For WiMi Hologram Cloud Inc. - Class B Ordinary Shares (WIMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 3.21 | 3.32 | 3.18 | 3.30 | 134,710 | 3.30 |
| 7/31/2025 | 3.33 | 3.49 | 3.23 | 3.35 | 175,184 | 3.35 |
| 7/30/2025 | 3.41 | 3.46 | 3.26 | 3.29 | 149,661 | 3.29 |
| 7/29/2025 | 3.67 | 3.72 | 3.40 | 3.40 | 285,106 | 3.40 |
| 7/28/2025 | 4.09 | 4.10 | 3.65 | 3.68 | 584,489 | 3.68 |
| 7/25/2025 | 4.30 | 4.43 | 4.02 | 4.14 | 316,323 | 4.14 |
| 7/24/2025 | 4.07 | 4.48 | 4.06 | 4.25 | 331,421 | 4.25 |
| 7/23/2025 | 4.25 | 4.30 | 4.05 | 4.11 | 326,002 | 4.11 |
| 7/22/2025 | 3.93 | 4.25 | 3.82 | 4.24 | 437,309 | 4.24 |
| 7/21/2025 | 3.85 | 4.05 | 3.73 | 3.86 | 481,344 | 3.86 |
| 7/18/2025 | 3.78 | 4.08 | 3.63 | 3.70 | 721,512 | 3.70 |
| 7/17/2025 | 3.27 | 3.79 | 3.25 | 3.69 | 594,732 | 3.69 |
| 7/16/2025 | 3.40 | 3.48 | 3.21 | 3.28 | 199,782 | 3.28 |
| 7/15/2025 | 3.25 | 3.49 | 3.18 | 3.41 | 290,129 | 3.41 |
| 7/14/2025 | 3.44 | 3.50 | 3.15 | 3.18 | 561,986 | 3.18 |
| 7/11/2025 | 3.58 | 3.75 | 3.40 | 3.50 | 696,340 | 3.50 |
| 7/10/2025 | 3.35 | 3.49 | 3.25 | 3.48 | 436,209 | 3.48 |
| 7/09/2025 | 3.18 | 3.40 | 3.08 | 3.35 | 466,102 | 3.35 |
| 7/08/2025 | 2.77 | 3.25 | 2.73 | 3.17 | 788,014 | 3.17 |
| 7/07/2025 | 2.86 | 2.86 | 2.73 | 2.77 | 105,016 | 2.77 |
| 7/03/2025 | 3.03 | 3.03 | 2.86 | 2.87 | 102,619 | 2.87 |
| 7/02/2025 | 2.89 | 3.09 | 2.89 | 2.96 | 193,673 | 2.96 |
| 7/01/2025 | 2.75 | 2.96 | 2.68 | 2.91 | 340,433 | 2.91 |
| 6/30/2025 | 3.00 | 3.00 | 2.76 | 2.77 | 393,620 | 2.77 |
| 6/27/2025 | 3.00 | 3.09 | 2.96 | 2.98 | 238,145 | 2.98 |
| 6/26/2025 | 2.90 | 3.15 | 2.83 | 3.03 | 491,741 | 3.03 |
| 6/25/2025 | 2.80 | 3.08 | 2.77 | 2.93 | 779,317 | 2.93 |
| 6/24/2025 | 2.50 | 2.86 | 2.50 | 2.75 | 481,781 | 2.75 |
| 6/23/2025 | 2.50 | 2.56 | 2.38 | 2.50 | 188,069 | 2.50 |
| 6/20/2025 | 2.45 | 2.63 | 2.42 | 2.50 | 335,710 | 2.50 |
| 6/18/2025 | 2.38 | 2.48 | 2.35 | 2.45 | 146,479 | 2.45 |
| 6/17/2025 | 2.40 | 2.54 | 2.37 | 2.43 | 256,112 | 2.43 |
| 6/16/2025 | 2.32 | 2.46 | 2.24 | 2.46 | 307,971 | 2.46 |
| 6/13/2025 | 2.39 | 2.43 | 2.32 | 2.32 | 393,484 | 2.32 |
| 6/12/2025 | 2.42 | 2.61 | 2.36 | 2.48 | 330,375 | 2.48 |
| 6/11/2025 | 2.40 | 2.56 | 2.39 | 2.46 | 382,486 | 2.46 |
| 6/10/2025 | 2.56 | 2.57 | 2.30 | 2.34 | 738,116 | 2.34 |
| 6/09/2025 | 2.70 | 2.71 | 2.54 | 2.61 | 406,812 | 2.61 |
| 6/06/2025 | 2.67 | 2.71 | 2.55 | 2.66 | 479,636 | 2.66 |
| 6/05/2025 | 2.89 | 2.92 | 2.60 | 2.67 | 664,340 | 2.67 |
| 6/04/2025 | 2.96 | 3.04 | 2.82 | 2.87 | 522,929 | 2.87 |
| 6/03/2025 | 3.19 | 3.28 | 2.88 | 2.97 | 955,125 | 2.97 |
| 6/02/2025 | 3.55 | 3.55 | 3.18 | 3.23 | 496,587 | 3.23 |
| 5/30/2025 | 3.63 | 3.75 | 3.40 | 3.50 | 227,226 | 3.50 |
| 5/29/2025 | 3.72 | 3.97 | 3.59 | 3.63 | 502,830 | 3.63 |
| 5/28/2025 | 3.40 | 3.82 | 3.23 | 3.66 | 952,018 | 3.66 |
| 5/27/2025 | 3.37 | 3.55 | 3.32 | 3.48 | 368,943 | 3.48 |
| 5/23/2025 | 3.50 | 3.53 | 3.13 | 3.28 | 628,931 | 3.28 |
| 5/22/2025 | 3.39 | 3.55 | 3.20 | 3.53 | 805,256 | 3.53 |
| 5/21/2025 | 3.74 | 3.75 | 3.30 | 3.37 | 601,696 | 3.37 |
| 5/20/2025 | 4.22 | 4.22 | 3.72 | 3.74 | 625,571 | 3.74 |
| 5/19/2025 | 4.27 | 4.35 | 4.09 | 4.17 | 218,341 | 4.17 |
| 5/16/2025 | 4.14 | 4.41 | 4.14 | 4.30 | 175,838 | 4.30 |
| 5/15/2025 | 4.24 | 4.39 | 4.04 | 4.18 | 229,543 | 4.18 |
| 5/14/2025 | 4.33 | 4.47 | 4.08 | 4.23 | 213,218 | 4.23 |
| 5/13/2025 | 4.66 | 4.70 | 4.25 | 4.28 | 212,574 | 4.28 |
| 5/12/2025 | 4.50 | 5.03 | 4.40 | 4.71 | 534,372 | 4.71 |
| 5/09/2025 | 4.25 | 4.47 | 4.05 | 4.16 | 160,003 | 4.16 |
| 5/08/2025 | 3.96 | 4.50 | 3.96 | 4.23 | 266,036 | 4.23 |
| 5/07/2025 | 4.39 | 4.43 | 3.85 | 3.91 | 238,566 | 3.91 |
| 5/06/2025 | 4.23 | 4.65 | 4.16 | 4.38 | 290,164 | 4.38 |
| 5/05/2025 | 4.68 | 4.68 | 4.25 | 4.29 | 236,007 | 4.29 |