NasdaqGM - Nasdaq Real Time Price USD
WiMi Hologram Cloud Inc. (WIMI)
3.3700
-0.3700
(-9.89%)
At close: May 21 at 4:00:00 PM EDT
3.3600
-0.01
(-0.30%)
After hours: May 21 at 7:54:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 3.7400 | 3.7500 | 3.3000 | 3.3700 | 3.3700 | 600,500 |
| May 20, 2025 | 4.2200 | 4.2200 | 3.7200 | 3.7400 | 3.7400 | 625,500 |
| May 19, 2025 | 4.2700 | 4.3500 | 4.0900 | 4.1700 | 4.1700 | 219,400 |
| May 16, 2025 | 4.1400 | 4.4100 | 4.1400 | 4.3000 | 4.3000 | 175,800 |
| May 15, 2025 | 4.2400 | 4.3900 | 4.0400 | 4.1800 | 4.1800 | 229,100 |
| May 14, 2025 | 4.3300 | 4.4710 | 4.0800 | 4.2300 | 4.2300 | 214,900 |
| May 13, 2025 | 4.6600 | 4.7000 | 4.2500 | 4.2800 | 4.2800 | 213,100 |
| May 12, 2025 | 4.5000 | 5.0300 | 4.4000 | 4.7100 | 4.7100 | 537,000 |
| May 9, 2025 | 4.2500 | 4.4750 | 4.0500 | 4.1600 | 4.1600 | 160,000 |
| May 8, 2025 | 3.9600 | 4.5000 | 3.9600 | 4.2300 | 4.2300 | 266,400 |
| May 7, 2025 | 4.3900 | 4.4300 | 3.8500 | 3.9100 | 3.9100 | 236,000 |
| May 6, 2025 | 4.2300 | 4.6500 | 4.1600 | 4.3800 | 4.3800 | 290,200 |
| May 5, 2025 | 4.6800 | 4.6800 | 4.2450 | 4.2900 | 4.2900 | 236,000 |
| May 2, 2025 | 4.5600 | 4.8450 | 4.4500 | 4.6900 | 4.6900 | 238,400 |
| May 1, 2025 | 4.6700 | 4.8100 | 4.3500 | 4.4700 | 4.4700 | 300,700 |
| Apr 30, 2025 | 4.8600 | 4.9900 | 4.5500 | 4.7200 | 4.7200 | 250,100 |
| Apr 29, 2025 | 4.8000 | 5.1800 | 4.7620 | 4.9600 | 4.9600 | 282,000 |
| Apr 28, 2025 | 5.2600 | 5.3500 | 4.8900 | 4.9100 | 4.9100 | 392,900 |
| Apr 25, 2025 | 5.6800 | 5.7100 | 5.0000 | 5.0600 | 5.0600 | 589,100 |
| Apr 24, 2025 | 4.8600 | 5.8500 | 4.8600 | 5.6800 | 5.6800 | 1,197,100 |
| Apr 23, 2025 | 5.2000 | 5.4100 | 4.8500 | 4.9300 | 4.9300 | 699,400 |
| Apr 22, 2025 | 4.5000 | 5.6800 | 4.3400 | 5.0300 | 5.0300 | 1,610,200 |
| Apr 21, 2025 | 4.1100 | 5.4800 | 4.1100 | 4.5000 | 4.5000 | 4,381,000 |
| Apr 17, 2025 | 5.3000 | 5.3200 | 4.1100 | 4.2000 | 4.2000 | 1,096,200 |
| Apr 16, 2025 | 4.2300 | 7.2600 | 4.2300 | 4.7200 | 4.7200 | 12,402,900 |
| Apr 15, 2025 | 4.4100 | 4.4200 | 3.8200 | 4.0600 | 4.0600 | 485,600 |
| Apr 14, 2025 | 1:20 Stock Splits | |||||
| Apr 14, 2025 | 6.0900 | 6.4400 | 4.3470 | 4.4800 | 4.4800 | 866,600 |
| Apr 11, 2025 | 5.6000 | 6.1800 | 5.2000 | 6.0000 | 6.0000 | 189,015 |
| Apr 10, 2025 | 6.2000 | 6.2000 | 5.4400 | 5.7400 | 5.7400 | 111,105 |
| Apr 9, 2025 | 6.0000 | 6.2000 | 5.4000 | 6.0600 | 6.0600 | 243,750 |
| Apr 8, 2025 | 6.5000 | 6.6200 | 6.0000 | 6.1400 | 6.1400 | 172,580 |
| Apr 7, 2025 | 6.2600 | 6.7000 | 5.7200 | 6.4000 | 6.4000 | 283,335 |
| Apr 4, 2025 | 8.6000 | 8.6400 | 6.6000 | 6.6800 | 6.6800 | 421,465 |
| Apr 3, 2025 | 2:1 Stock Splits | |||||
| Apr 3, 2025 | 8.4000 | 9.6600 | 8.2000 | 9.2000 | 9.2000 | 400,200 |
| Apr 2, 2025 | 8.0000 | 8.0600 | 7.6000 | 7.7600 | 7.7600 | 654,060 |
| Apr 1, 2025 | 10.8000 | 11.0000 | 8.2000 | 8.5600 | 8.5600 | 1,478,970 |
| Mar 31, 2025 | 9.5000 | 11.7000 | 8.5000 | 9.7300 | 9.7300 | 2,661,590 |
| Mar 28, 2025 | 9.7700 | 10.2000 | 8.3500 | 9.0000 | 9.0000 | 2,348,320 |
| Mar 27, 2025 | 8.0000 | 9.7000 | 7.8000 | 8.4800 | 8.4800 | 2,022,030 |
| Mar 26, 2025 | 8.1000 | 8.1000 | 7.4000 | 7.5000 | 7.5000 | 240,550 |
| Mar 25, 2025 | 8.1500 | 9.8000 | 7.6000 | 8.1000 | 8.1000 | 1,398,280 |
| Mar 24, 2025 | 7.3000 | 8.2500 | 7.1000 | 8.1700 | 8.1700 | 628,480 |
| Mar 21, 2025 | 7.0000 | 7.5000 | 6.8000 | 7.0000 | 7.0000 | 211,970 |
| Mar 20, 2025 | 7.3700 | 7.5700 | 7.0400 | 7.2700 | 7.2700 | 73,580 |
| Mar 19, 2025 | 7.3200 | 7.7800 | 7.3200 | 7.3500 | 7.3500 | 54,500 |
| Mar 18, 2025 | 7.8300 | 8.0800 | 7.3800 | 7.4000 | 7.4000 | 128,500 |
| Mar 17, 2025 | 7.7000 | 8.0500 | 7.4000 | 7.8300 | 7.8300 | 116,010 |
| Mar 14, 2025 | 7.5000 | 7.8800 | 7.4500 | 7.7000 | 7.7000 | 109,520 |
| Mar 13, 2025 | 7.2000 | 7.5400 | 7.1000 | 7.3700 | 7.3700 | 94,080 |
| Mar 12, 2025 | 6.9200 | 7.3800 | 6.9200 | 7.2000 | 7.2000 | 79,620 |
| Mar 11, 2025 | 6.9400 | 7.1000 | 6.7000 | 6.9200 | 6.9200 | 109,000 |
| Mar 10, 2025 | 7.3000 | 7.4500 | 6.7000 | 6.9400 | 6.9400 | 119,710 |
| Mar 7, 2025 | 7.2100 | 7.4000 | 7.1500 | 7.3100 | 7.3100 | 81,490 |
| Mar 6, 2025 | 7.6000 | 7.7000 | 7.2500 | 7.3500 | 7.3500 | 115,550 |
| Mar 5, 2025 | 7.9000 | 7.9000 | 7.2300 | 7.7000 | 7.7000 | 92,310 |
| Mar 4, 2025 | 7.1000 | 7.6700 | 6.8000 | 7.4600 | 7.4600 | 208,760 |
| Mar 3, 2025 | 8.1000 | 8.2000 | 7.0000 | 7.2700 | 7.2700 | 268,810 |
| Feb 28, 2025 | 7.7500 | 7.8500 | 7.2500 | 7.8000 | 7.8000 | 222,840 |
| Feb 27, 2025 | 7.8400 | 8.3000 | 7.7000 | 7.7500 | 7.7500 | 286,950 |
| Feb 26, 2025 | 8.4000 | 8.5800 | 7.9000 | 7.9900 | 7.9900 | 275,890 |
| Feb 25, 2025 | 8.3800 | 8.6000 | 7.6000 | 8.1000 | 8.1000 | 731,430 |
| Feb 24, 2025 | 11.3000 | 11.4000 | 8.7000 | 8.8900 | 8.8900 | 1,930,100 |
| Feb 21, 2025 | 11.2000 | 14.3000 | 10.7000 | 12.7000 | 12.7000 | 3,266,220 |
| Feb 20, 2025 | 10.2000 | 10.2000 | 9.2000 | 9.9800 | 9.9800 | 314,450 |
| Feb 19, 2025 | 10.3000 | 10.7500 | 9.8000 | 9.8600 | 9.8600 | 301,630 |
| Feb 18, 2025 | 10.5000 | 10.8000 | 10.2000 | 10.3000 | 10.3000 | 239,920 |
| Feb 14, 2025 | 10.4000 | 10.5000 | 9.8000 | 10.2000 | 10.2000 | 316,150 |
| Feb 13, 2025 | 9.1300 | 9.8100 | 8.8500 | 9.6000 | 9.6000 | 205,500 |
| Feb 12, 2025 | 8.5500 | 9.4800 | 8.5500 | 8.9500 | 8.9500 | 171,800 |
| Feb 11, 2025 | 8.7100 | 8.8700 | 8.5500 | 8.7000 | 8.7000 | 106,110 |
| Feb 10, 2025 | 9.0000 | 9.1000 | 8.6200 | 9.0000 | 9.0000 | 145,260 |
| Feb 7, 2025 | 9.1000 | 9.2000 | 8.6000 | 8.7500 | 8.7500 | 108,290 |
| Feb 6, 2025 | 9.0000 | 9.2400 | 8.8100 | 9.0500 | 9.0500 | 98,020 |
| Feb 5, 2025 | 9.0900 | 9.0900 | 8.7000 | 8.9000 | 8.9000 | 131,590 |
| Feb 4, 2025 | 9.1000 | 9.6000 | 8.8500 | 9.3500 | 9.3500 | 180,570 |
| Feb 3, 2025 | 8.8000 | 8.9100 | 8.3000 | 8.9000 | 8.9000 | 230,240 |
| Jan 31, 2025 | 9.4000 | 10.5500 | 9.0000 | 9.3900 | 9.3900 | 474,730 |
| Jan 30, 2025 | 9.2000 | 9.6000 | 9.1100 | 9.4400 | 9.4400 | 215,050 |
| Jan 29, 2025 | 9.5000 | 9.7000 | 9.1100 | 9.4500 | 9.4500 | 276,350 |
| Jan 28, 2025 | 10.1000 | 10.2000 | 9.3000 | 9.9800 | 9.9800 | 462,940 |
| Jan 27, 2025 | 13.2000 | 14.0000 | 9.6300 | 9.8900 | 9.8900 | 3,693,370 |
| Jan 24, 2025 | 10.0000 | 10.8000 | 9.7000 | 10.3000 | 10.3000 | 265,800 |
| Jan 23, 2025 | 10.5000 | 10.6000 | 9.8000 | 10.0000 | 10.0000 | 295,890 |
| Jan 22, 2025 | 10.5000 | 11.3000 | 10.0000 | 11.0000 | 11.0000 | 331,080 |
| Jan 21, 2025 | 10.9000 | 11.0000 | 9.6100 | 10.4000 | 10.4000 | 476,960 |
| Jan 17, 2025 | 11.5000 | 12.3000 | 11.0000 | 11.0500 | 11.0500 | 348,110 |
| Jan 16, 2025 | 12.3000 | 12.3000 | 11.0000 | 11.0000 | 11.0000 | 470,210 |
| Jan 15, 2025 | 12.5000 | 13.9000 | 10.7000 | 12.3000 | 12.3000 | 692,360 |
| Jan 14, 2025 | 11.3000 | 13.8000 | 11.2000 | 13.8000 | 13.8000 | 820,600 |
| Jan 13, 2025 | 12.5000 | 12.5000 | 10.3000 | 11.1000 | 11.1000 | 427,750 |
| Jan 10, 2025 | 12.2000 | 13.0000 | 11.7000 | 12.1500 | 12.1500 | 441,470 |
| Jan 8, 2025 | 14.5000 | 14.8900 | 11.8000 | 12.0000 | 12.0000 | 1,152,430 |
| Jan 7, 2025 | 14.1000 | 19.9000 | 13.5000 | 18.2000 | 18.2000 | 2,140,960 |
| Jan 6, 2025 | 16.9000 | 17.3800 | 13.5500 | 13.9000 | 13.9000 | 1,361,550 |
| Jan 3, 2025 | 17.6000 | 18.7000 | 15.3000 | 16.1000 | 16.1000 | 1,077,980 |
| Jan 2, 2025 | 19.1000 | 20.2000 | 16.1000 | 16.8000 | 16.8000 | 1,305,990 |
| Dec 31, 2024 | 26.8000 | 27.2000 | 18.4000 | 18.5000 | 18.5000 | 2,117,740 |
| Dec 30, 2024 | 19.9000 | 29.2000 | 17.9000 | 24.0000 | 24.0000 | 4,506,720 |
| Dec 27, 2024 | 21.6000 | 27.7000 | 17.0000 | 22.9000 | 22.9000 | 12,948,680 |
| Dec 26, 2024 | 10.8000 | 14.2000 | 10.6000 | 12.9000 | 12.9000 | 2,554,350 |
| Dec 24, 2024 | 12.5000 | 12.7000 | 10.9000 | 11.2000 | 11.2000 | 289,010 |
| Dec 23, 2024 | 12.1000 | 13.9000 | 11.3000 | 12.0000 | 12.0000 | 992,140 |
| Dec 20, 2024 | 9.6000 | 11.0000 | 9.0000 | 10.6000 | 10.6000 | 510,990 |
| Dec 19, 2024 | 14.5000 | 15.0000 | 9.8000 | 9.9900 | 9.9900 | 2,487,480 |
| Dec 18, 2024 | 10.4000 | 11.8000 | 9.6000 | 10.7000 | 10.7000 | 2,575,020 |
| Dec 17, 2024 | 9.5000 | 9.7700 | 8.2100 | 8.8000 | 8.8000 | 1,015,730 |
| Dec 16, 2024 | 7.9000 | 8.6500 | 7.8000 | 8.1000 | 8.1000 | 77,740 |
| Dec 13, 2024 | 8.1800 | 8.4500 | 7.8500 | 7.9500 | 7.9500 | 29,490 |
| Dec 12, 2024 | 9.0700 | 9.2100 | 7.7700 | 8.0800 | 8.0800 | 141,230 |
| Dec 11, 2024 | 8.6000 | 10.2000 | 8.6000 | 9.1900 | 9.1900 | 328,330 |
| Dec 10, 2024 | 8.5300 | 8.8000 | 8.2000 | 8.6800 | 8.6800 | 57,200 |
| Dec 9, 2024 | 8.3000 | 8.8000 | 8.3000 | 8.5800 | 8.5800 | 40,340 |
| Dec 6, 2024 | 7.7000 | 8.3000 | 7.6600 | 8.0200 | 8.0200 | 33,710 |
| Dec 5, 2024 | 8.3000 | 8.3000 | 7.9100 | 8.0600 | 8.0600 | 12,370 |
| Dec 4, 2024 | 8.6000 | 8.6000 | 7.9000 | 8.0000 | 8.0000 | 40,300 |
| Dec 3, 2024 | 8.4900 | 8.9300 | 8.2000 | 8.6000 | 8.6000 | 37,760 |
| Dec 2, 2024 | 8.2600 | 8.5900 | 8.0000 | 8.4900 | 8.4900 | 24,590 |
| Nov 29, 2024 | 8.2300 | 8.3800 | 8.0200 | 8.2600 | 8.2600 | 9,110 |
| Nov 27, 2024 | 8.0000 | 8.5000 | 8.0000 | 8.3000 | 8.3000 | 33,330 |
| Nov 26, 2024 | 8.5000 | 8.5800 | 7.9300 | 7.9300 | 7.9300 | 21,830 |
| Nov 25, 2024 | 8.5000 | 8.8000 | 8.4000 | 8.4700 | 8.4700 | 27,140 |
| Nov 22, 2024 | 8.0000 | 8.5000 | 7.9000 | 8.3600 | 8.3600 | 22,300 |
| Nov 21, 2024 | 7.6100 | 8.0000 | 7.6100 | 7.8000 | 7.8000 | 15,980 |
| Nov 20, 2024 | 7.6900 | 7.9000 | 7.6000 | 7.7000 | 7.7000 | 27,930 |
| Nov 19, 2024 | 7.7000 | 7.9100 | 7.6000 | 7.6000 | 7.6000 | 19,300 |
| Nov 18, 2024 | 7.7300 | 8.0000 | 7.7000 | 7.7000 | 7.7000 | 25,490 |
| Nov 15, 2024 | 7.7900 | 8.2000 | 7.7500 | 7.9000 | 7.9000 | 16,130 |
| Nov 14, 2024 | 8.1000 | 8.3200 | 7.8400 | 7.9900 | 7.9900 | 29,010 |
| Nov 13, 2024 | 8.2500 | 8.3800 | 8.0000 | 8.1000 | 8.1000 | 23,940 |
| Nov 12, 2024 | 8.3000 | 8.5500 | 8.3000 | 8.4100 | 8.4100 | 15,570 |
| Nov 11, 2024 | 8.5000 | 8.8000 | 8.4000 | 8.5800 | 8.5800 | 22,970 |
| Nov 8, 2024 | 8.4900 | 8.6000 | 8.2500 | 8.4900 | 8.4900 | 15,280 |
| Nov 7, 2024 | 8.5000 | 8.7100 | 8.3600 | 8.4800 | 8.4800 | 18,090 |
| Nov 6, 2024 | 8.6000 | 8.6800 | 8.2100 | 8.3100 | 8.3100 | 29,980 |
| Nov 5, 2024 | 8.6000 | 8.8000 | 8.6000 | 8.7500 | 8.7500 | 13,260 |
| Nov 4, 2024 | 8.8000 | 8.8000 | 8.4000 | 8.5800 | 8.5800 | 14,210 |
| Nov 1, 2024 | 8.3000 | 8.7500 | 8.3000 | 8.6000 | 8.6000 | 12,520 |
| Oct 31, 2024 | 8.7000 | 8.8900 | 8.4000 | 8.4200 | 8.4200 | 20,010 |
| Oct 30, 2024 | 8.9000 | 8.9000 | 8.6000 | 8.7800 | 8.7800 | 27,690 |
| Oct 29, 2024 | 8.7200 | 9.0000 | 8.7100 | 8.7800 | 8.7800 | 12,990 |
| Oct 28, 2024 | 8.7800 | 8.9400 | 8.7100 | 8.8800 | 8.8800 | 17,080 |
| Oct 25, 2024 | 8.7000 | 8.9400 | 8.7000 | 8.9000 | 8.9000 | 13,850 |
| Oct 24, 2024 | 8.9000 | 8.9500 | 8.7000 | 8.7200 | 8.7200 | 22,430 |
| Oct 23, 2024 | 9.1000 | 9.2000 | 8.9000 | 8.9000 | 8.9000 | 20,120 |
| Oct 22, 2024 | 8.9100 | 9.1000 | 8.8000 | 9.1000 | 9.1000 | 13,620 |
| Oct 21, 2024 | 9.1000 | 9.1400 | 8.8200 | 8.9900 | 8.9900 | 11,580 |
| Oct 18, 2024 | 9.2000 | 9.2000 | 8.8600 | 9.1000 | 9.1000 | 25,140 |
| Oct 17, 2024 | 9.1000 | 9.2000 | 8.7100 | 8.8000 | 8.8000 | 19,710 |
| Oct 16, 2024 | 8.8000 | 9.3000 | 8.7500 | 9.3000 | 9.3000 | 20,280 |
| Oct 15, 2024 | 8.6800 | 9.4000 | 8.5100 | 8.8800 | 8.8800 | 35,320 |
| Oct 14, 2024 | 9.4000 | 9.5000 | 9.0000 | 9.2300 | 9.2300 | 35,390 |
| Oct 11, 2024 | 9.0400 | 9.5900 | 9.0400 | 9.5000 | 9.5000 | 17,180 |
| Oct 10, 2024 | 9.4000 | 9.6000 | 9.1700 | 9.4000 | 9.4000 | 18,240 |
| Oct 9, 2024 | 9.5800 | 9.6900 | 8.8000 | 9.4600 | 9.4600 | 55,980 |
| Oct 8, 2024 | 10.5000 | 10.5000 | 9.6100 | 9.8700 | 9.8700 | 76,990 |
| Oct 7, 2024 | 11.3000 | 12.0000 | 11.1000 | 11.6000 | 11.6000 | 161,420 |
| Oct 4, 2024 | 9.7000 | 11.0000 | 9.5000 | 11.0000 | 11.0000 | 154,850 |
| Oct 3, 2024 | 9.7000 | 9.9000 | 9.5000 | 9.7500 | 9.7500 | 20,810 |
| Oct 2, 2024 | 9.9000 | 9.9000 | 9.0600 | 9.8000 | 9.8000 | 63,610 |
| Oct 1, 2024 | 10.1000 | 10.1000 | 8.9800 | 9.1200 | 9.1200 | 41,940 |
| Sep 30, 2024 | 9.7000 | 10.5600 | 9.7000 | 10.3000 | 10.3000 | 221,250 |
| Sep 27, 2024 | 9.9000 | 9.9000 | 9.4000 | 9.5000 | 9.5000 | 70,110 |
| Sep 26, 2024 | 9.0000 | 9.3000 | 8.6700 | 9.3000 | 9.3000 | 55,800 |
| Sep 25, 2024 | 8.6000 | 8.7000 | 8.3000 | 8.3800 | 8.3800 | 11,500 |
| Sep 24, 2024 | 8.3000 | 8.7500 | 8.1200 | 8.6000 | 8.6000 | 33,920 |
| Sep 23, 2024 | 7.9000 | 8.4000 | 7.8200 | 8.0900 | 8.0900 | 13,190 |
| Sep 20, 2024 | 8.0300 | 8.2600 | 7.8900 | 8.0000 | 8.0000 | 10,110 |
| Sep 19, 2024 | 8.3000 | 8.5800 | 8.0300 | 8.1000 | 8.1000 | 23,450 |
| Sep 18, 2024 | 8.4000 | 8.4900 | 8.0000 | 8.0700 | 8.0700 | 13,970 |
| Sep 17, 2024 | 8.4000 | 8.7700 | 8.2600 | 8.3000 | 8.3000 | 13,260 |
| Sep 16, 2024 | 8.1000 | 8.6000 | 7.9000 | 8.5000 | 8.5000 | 25,950 |
| Sep 13, 2024 | 8.1200 | 8.3000 | 7.8000 | 7.9700 | 7.9700 | 11,690 |
| Sep 12, 2024 | 7.8000 | 8.0900 | 7.8000 | 7.9300 | 7.9300 | 8,260 |
| Sep 11, 2024 | 7.4000 | 8.2500 | 7.4000 | 8.1800 | 8.1800 | 22,210 |
| Sep 10, 2024 | 7.4100 | 7.4900 | 7.3000 | 7.4000 | 7.4000 | 9,380 |
| Sep 9, 2024 | 7.4700 | 7.6100 | 7.4100 | 7.4800 | 7.4800 | 14,090 |
| Sep 6, 2024 | 7.5200 | 7.7000 | 7.5200 | 7.6100 | 7.6100 | 13,990 |
| Sep 5, 2024 | 7.5000 | 7.8000 | 7.5000 | 7.6500 | 7.6500 | 6,540 |
| Sep 4, 2024 | 7.6000 | 8.1000 | 7.4000 | 7.5100 | 7.5100 | 13,550 |
| Sep 3, 2024 | 7.7300 | 7.8700 | 7.3100 | 7.4400 | 7.4400 | 21,160 |
| Aug 30, 2024 | 7.9000 | 8.0400 | 7.7000 | 7.8700 | 7.8700 | 15,600 |
| Aug 29, 2024 | 7.6500 | 8.0800 | 7.6500 | 7.9000 | 7.9000 | 10,190 |
| Aug 28, 2024 | 7.7000 | 8.1100 | 7.5700 | 7.6500 | 7.6500 | 8,690 |
| Aug 27, 2024 | 8.1000 | 8.1700 | 7.8000 | 7.8500 | 7.8500 | 14,560 |
| Aug 26, 2024 | 8.4200 | 8.8800 | 8.1000 | 8.1700 | 8.1700 | 19,810 |
| Aug 23, 2024 | 9.1000 | 9.1000 | 8.3000 | 8.4200 | 8.4200 | 86,470 |
| Aug 22, 2024 | 7.8000 | 10.6000 | 7.7000 | 10.3100 | 10.3100 | 205,070 |
| Aug 21, 2024 | 7.7000 | 7.9000 | 7.4000 | 7.6000 | 7.6000 | 18,890 |
| Aug 20, 2024 | 8.2500 | 8.3100 | 7.4000 | 7.6500 | 7.6500 | 36,550 |
| Aug 19, 2024 | 7.0300 | 8.0500 | 7.0300 | 8.0000 | 8.0000 | 21,520 |
| Aug 16, 2024 | 7.1000 | 7.3800 | 7.1000 | 7.1500 | 7.1500 | 13,310 |
| Aug 15, 2024 | 7.1800 | 7.3800 | 7.0000 | 7.1200 | 7.1200 | 16,160 |
| Aug 14, 2024 | 7.2500 | 7.3100 | 7.0000 | 7.1200 | 7.1200 | 18,470 |
| Aug 13, 2024 | 7.3500 | 7.4000 | 7.1500 | 7.2400 | 7.2400 | 11,830 |
| Aug 12, 2024 | 7.2900 | 7.4400 | 7.2100 | 7.3500 | 7.3500 | 8,620 |
| Aug 9, 2024 | 7.5900 | 7.6000 | 7.2500 | 7.4000 | 7.4000 | 11,310 |
| Aug 8, 2024 | 7.4000 | 7.8000 | 7.3100 | 7.4000 | 7.4000 | 7,670 |
| Aug 7, 2024 | 7.6000 | 8.0600 | 7.5000 | 7.5100 | 7.5100 | 7,220 |
| Aug 6, 2024 | 7.2000 | 7.8000 | 7.2000 | 7.6900 | 7.6900 | 13,970 |
| Aug 5, 2024 | 6.7000 | 7.4900 | 6.6000 | 7.2200 | 7.2200 | 28,200 |
| Aug 2, 2024 | 7.7000 | 8.0300 | 7.3500 | 7.6000 | 7.6000 | 30,270 |
| Aug 1, 2024 | 8.1000 | 8.3800 | 7.7700 | 7.9800 | 7.9800 | 14,470 |
| Jul 31, 2024 | 8.0000 | 8.4800 | 7.9200 | 7.9300 | 7.9300 | 13,090 |
| Jul 30, 2024 | 8.3000 | 8.3400 | 8.0200 | 8.1000 | 8.1000 | 15,240 |
| Jul 29, 2024 | 8.7000 | 8.7600 | 8.3000 | 8.4300 | 8.4300 | 12,200 |
| Jul 26, 2024 | 8.9000 | 8.9000 | 8.5100 | 8.7000 | 8.7000 | 11,750 |
| Jul 25, 2024 | 8.5000 | 8.7900 | 8.4400 | 8.5000 | 8.5000 | 16,770 |
| Jul 24, 2024 | 8.7500 | 8.9900 | 8.4500 | 8.4800 | 8.4800 | 18,410 |
| Jul 23, 2024 | 8.4500 | 9.3200 | 8.4400 | 8.7600 | 8.7600 | 48,760 |
| Jul 22, 2024 | 8.5000 | 8.7500 | 8.4500 | 8.5000 | 8.5000 | 21,480 |
| Jul 19, 2024 | 8.6900 | 9.7000 | 8.6100 | 8.7600 | 8.7600 | 59,810 |
| Jul 18, 2024 | 9.4000 | 9.6000 | 8.6300 | 8.7400 | 8.7400 | 35,850 |
| Jul 17, 2024 | 8.4000 | 10.6000 | 8.3000 | 10.6000 | 10.6000 | 111,630 |
| Jul 16, 2024 | 8.5000 | 8.6000 | 8.2000 | 8.4800 | 8.4800 | 25,160 |
| Jul 15, 2024 | 8.2000 | 8.6800 | 8.2000 | 8.3900 | 8.3900 | 18,620 |
| Jul 12, 2024 | 8.4900 | 8.6700 | 8.2100 | 8.3900 | 8.3900 | 27,890 |
| Jul 11, 2024 | 8.4000 | 8.8400 | 8.1000 | 8.4500 | 8.4500 | 44,320 |
| Jul 10, 2024 | 8.7000 | 9.0000 | 8.3000 | 8.4600 | 8.4600 | 30,340 |
| Jul 9, 2024 | 8.9900 | 9.0900 | 8.7200 | 8.8100 | 8.8100 | 15,230 |
| Jul 8, 2024 | 8.6800 | 9.0500 | 8.5800 | 9.0000 | 9.0000 | 21,000 |
| Jul 5, 2024 | 8.7000 | 9.0200 | 8.6700 | 8.6800 | 8.6800 | 52,320 |
| Jul 3, 2024 | 8.4000 | 9.2000 | 8.4000 | 9.0300 | 9.0300 | 31,820 |
| Jul 2, 2024 | 8.4000 | 8.6700 | 8.4000 | 8.5400 | 8.5400 | 17,070 |
| Jul 1, 2024 | 8.4000 | 8.7900 | 8.1000 | 8.4000 | 8.4000 | 33,420 |
| Jun 28, 2024 | 8.7000 | 8.8000 | 8.1600 | 8.4100 | 8.4100 | 32,590 |
| Jun 27, 2024 | 8.2500 | 9.0000 | 8.0500 | 8.8300 | 8.8300 | 105,440 |
| Jun 26, 2024 | 8.4100 | 8.5000 | 7.7000 | 8.4000 | 8.4000 | 42,680 |
| Jun 25, 2024 | 8.7000 | 9.1000 | 8.1000 | 8.1000 | 8.1000 | 152,180 |
| Jun 24, 2024 | 8.2000 | 9.7000 | 7.9000 | 9.4900 | 9.4900 | 194,280 |
| Jun 21, 2024 | 7.9000 | 8.0600 | 7.6300 | 7.8500 | 7.8500 | 12,890 |
| Jun 20, 2024 | 8.2400 | 8.4000 | 7.8100 | 7.9200 | 7.9200 | 26,890 |
| Jun 18, 2024 | 8.4000 | 8.5100 | 8.0300 | 8.1800 | 8.1800 | 95,740 |
| Jun 17, 2024 | 7.8000 | 7.9900 | 7.5000 | 7.9100 | 7.9100 | 36,410 |
| Jun 14, 2024 | 8.0200 | 8.2000 | 7.8000 | 7.8000 | 7.8000 | 28,140 |
| Jun 13, 2024 | 8.1000 | 8.3900 | 8.0000 | 8.2200 | 8.2200 | 21,540 |
| Jun 12, 2024 | 7.8300 | 8.4600 | 7.8300 | 8.0000 | 8.0000 | 50,660 |
| Jun 11, 2024 | 7.9000 | 8.2000 | 7.7000 | 7.8500 | 7.8500 | 51,930 |
| Jun 10, 2024 | 8.1500 | 8.6000 | 7.8000 | 7.9000 | 7.9000 | 134,490 |
| Jun 7, 2024 | 8.6600 | 9.0000 | 8.1000 | 8.1700 | 8.1700 | 92,030 |
| Jun 6, 2024 | 9.0000 | 9.3800 | 8.5000 | 8.7000 | 8.7000 | 162,190 |
| Jun 5, 2024 | 9.2200 | 10.4000 | 9.2000 | 9.3300 | 9.3300 | 545,220 |
| Jun 4, 2024 | 10.0000 | 12.8000 | 9.9200 | 10.8000 | 10.8000 | 5,872,330 |
| Jun 3, 2024 | 8.4400 | 8.8000 | 8.2200 | 8.6000 | 8.6000 | 22,250 |
| May 31, 2024 | 8.8000 | 9.0200 | 8.2300 | 8.7900 | 8.7900 | 11,430 |
| May 30, 2024 | 8.2300 | 8.8000 | 8.2100 | 8.7900 | 8.7900 | 14,320 |
| May 29, 2024 | 8.6000 | 8.6900 | 8.1500 | 8.3500 | 8.3500 | 26,920 |
| May 28, 2024 | 8.6000 | 8.8200 | 8.6000 | 8.7900 | 8.7900 | 13,090 |
| May 24, 2024 | 8.5900 | 8.8200 | 8.5000 | 8.6000 | 8.6000 | 12,940 |
| May 23, 2024 | 9.1000 | 9.3000 | 8.3000 | 8.8200 | 8.8200 | 26,910 |
| May 22, 2024 | 9.1000 | 9.3900 | 8.8200 | 9.0500 | 9.0500 | 22,970 |
Related Tickers
BAOS Baosheng Media Group Holdings Limited
2.2600
-3.00%
DRCT Direct Digital Holdings, Inc.
0.4936
+1.15%
QMMM QMMM Holdings Limited
1.3400
-1.47%
SDM Smart Digital Group Limited
6.05
+1.17%
TZUP Thumzup Media Corporation
8.83
+9.55%
HAO Haoxi Health Technology Limited
1.3900
+1.46%
LKCOF Luokung Technology Corp.
0.0880
-56.00%
MGNI Magnite, Inc.
15.51
-3.30%
STFS Star Fashion Culture Holdings Limited
1.2000
+0.84%
EDHL Everbright Digital Holding Limited
4.1000
+0.74%