MicroCloud Hologram Inc. (HOLO)
1.14
0.14 (14.00%)
At close: Mar 24, 2025, 3:59 PM
1.06
-7.00%
After-hours: Mar 24, 2025, 05:56 PM EDT
HOLO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.73 | 1.21 | 0.67 | 1.00 | 0.24 | 31.58% | 137,180,122 |
| Mar 20, 2025 | 0.79 | 0.80 | 0.74 | 0.76 | -0.03 | -3.80% | 8,572,034 |
| Mar 19, 2025 | 0.77 | 0.81 | 0.75 | 0.79 | 0.05 | 6.76% | 13,109,737 |
| Mar 18, 2025 | 0.81 | 0.81 | 0.73 | 0.74 | -0.10 | -11.90% | 17,722,100 |
| Mar 17, 2025 | 0.90 | 0.91 | 0.83 | 0.84 | -0.07 | -7.69% | 18,322,500 |
| Mar 14, 2025 | 0.92 | 0.97 | 0.88 | 0.91 | 0.02 | 2.25% | 21,387,214 |
| Mar 13, 2025 | 0.95 | 0.96 | 0.89 | 0.89 | -0.09 | -9.18% | 13,088,049 |
| Mar 12, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | -0.05 | -4.85% | 11,231,445 |
| Mar 11, 2025 | 0.98 | 1.03 | 0.92 | 1.03 | 0.08 | 8.42% | 10,106,722 |
| Mar 10, 2025 | 1.01 | 1.02 | 0.92 | 0.95 | -0.10 | -9.52% | 18,639,507 |
| Mar 7, 2025 | 1.12 | 1.13 | 1.00 | 1.05 | -0.02 | -1.87% | 14,668,319 |
| Mar 6, 2025 | 1.04 | 1.15 | 1.03 | 1.07 | 0.02 | 1.90% | 16,792,600 |
| Mar 5, 2025 | 1.06 | 1.09 | 1.00 | 1.05 | -0.02 | -1.87% | 13,593,000 |
| Mar 4, 2025 | 0.95 | 1.10 | 0.92 | 1.07 | 0.11 | 11.46% | 21,123,438 |
| Mar 3, 2025 | 1.25 | 1.26 | 0.95 | 0.96 | -0.01 | -1.03% | 67,267,029 |
| Feb 28, 2025 | 0.98 | 1.02 | 0.92 | 0.97 | -0.06 | -5.83% | 16,623,642 |
| Feb 27, 2025 | 1.13 | 1.14 | 1.01 | 1.03 | -0.08 | -7.21% | 21,293,537 |
| Feb 26, 2025 | 1.12 | 1.26 | 1.08 | 1.11 | -0.04 | -3.48% | 25,910,400 |
| Feb 25, 2025 | 1.18 | 1.20 | 1.06 | 1.15 | -0.09 | -7.26% | 25,774,208 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.17 | 1.24 | -0.33 | -21.02% | 67,695,400 |
| Feb 21, 2025 | 1.42 | 1.81 | 1.34 | 1.57 | 0.38 | 31.93% | 190,810,000 |
| Feb 20, 2025 | 1.15 | 1.30 | 1.06 | 1.19 | 0.05 | 4.39% | 36,580,600 |
| Feb 19, 2025 | 1.22 | 1.23 | 1.12 | 1.14 | -0.09 | -7.32% | 19,738,800 |
| Feb 18, 2025 | 1.29 | 1.29 | 1.22 | 1.23 | -0.07 | -5.38% | 13,857,614 |
| Feb 14, 2025 | 1.36 | 1.36 | 1.26 | 1.30 | -0.10 | -7.14% | 16,261,345 |
| Feb 13, 2025 | 1.42 | 1.47 | 1.29 | 1.40 | 0.12 | 9.37% | 28,187,314 |
| Feb 12, 2025 | 1.23 | 1.37 | 1.20 | 1.28 | 0.02 | 1.59% | 22,554,603 |
| Feb 11, 2025 | 1.30 | 1.32 | 1.24 | 1.26 | -0.06 | -4.55% | 15,509,900 |
| Feb 10, 2025 | 1.40 | 1.41 | 1.28 | 1.32 | -0.07 | -5.04% | 16,875,117 |
| Feb 7, 2025 | 1.45 | 1.46 | 1.35 | 1.39 | -0.07 | -4.79% | 15,203,100 |
| Feb 6, 2025 | 1.50 | 1.53 | 1.40 | 1.46 | 0.00 | 0.00% | 15,186,844 |
| Feb 5, 2025 | 1.55 | 1.57 | 1.46 | 1.46 | -0.13 | -8.18% | 13,831,592 |
| Feb 4, 2025 | 1.52 | 1.64 | 1.50 | 1.59 | 0.15 | 10.42% | 21,385,332 |
| Feb 3, 2025 | 1.39 | 1.50 | 1.37 | 1.44 | -0.07 | -4.64% | 10,568,527 |
| Jan 31, 2025 | 1.60 | 1.60 | 1.45 | 1.51 | -0.08 | -5.03% | 19,637,516 |
| Jan 30, 2025 | 1.59 | 1.70 | 1.55 | 1.59 | -0.10 | -5.92% | 17,743,330 |
| Jan 29, 2025 | 1.81 | 1.84 | 1.65 | 1.69 | -0.26 | -13.33% | 28,714,200 |
| Jan 28, 2025 | 1.89 | 2.04 | 1.74 | 1.95 | 0.27 | 16.07% | 76,351,328 |
| Jan 27, 2025 | 2.58 | 2.59 | 1.65 | 1.68 | 0.13 | 8.39% | 205,546,500 |
| Jan 24, 2025 | 1.59 | 1.78 | 1.53 | 1.55 | -0.06 | -3.73% | 15,533,112 |
| Jan 23, 2025 | 1.66 | 1.69 | 1.56 | 1.61 | -0.05 | -3.01% | 12,611,900 |
| Jan 22, 2025 | 1.68 | 1.89 | 1.65 | 1.66 | -0.01 | -0.60% | 24,248,149 |
| Jan 21, 2025 | 1.72 | 1.76 | 1.53 | 1.67 | -0.03 | -1.76% | 18,759,614 |
| Jan 17, 2025 | 1.88 | 1.89 | 1.67 | 1.70 | -0.12 | -6.59% | 18,933,437 |
| Jan 16, 2025 | 2.05 | 2.50 | 1.75 | 1.82 | -0.07 | -3.70% | 66,680,717 |
| Jan 15, 2025 | 2.07 | 2.22 | 1.78 | 1.89 | -0.04 | -2.07% | 22,362,800 |
| Jan 14, 2025 | 2.23 | 2.29 | 1.83 | 1.93 | -0.25 | -11.47% | 15,844,309 |
| Jan 13, 2025 | 2.35 | 2.54 | 1.91 | 2.18 | -0.04 | -1.80% | 21,035,727 |
| Jan 10, 2025 | 2.72 | 2.75 | 2.12 | 2.22 | 0.10 | 4.72% | 27,599,132 |
| Jan 8, 2025 | 2.70 | 2.73 | 2.11 | 2.12 | -0.90 | -29.80% | 27,951,526 |