MicroCloud Hologram Inc. (HOLO)

AI Score

Unlock

0.38

-0.10 (-20.34%)

At close: Apr 15, 2025, 3:59 PM

0.39

1.07%

After-hours: Apr 15, 2025, 07:59 PM EDT

MicroCloud Hologram Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.49	0.49	0.54	0.54	0.47	0.47	0.48	0.48	-22.58%	43,875,348
Apr 11, 2025	0.53	0.53	0.63	0.63	0.52	0.52	0.62	0.62	16.98%	16,175,282
Apr 10, 2025	0.61	0.61	0.61	0.61	0.53	0.53	0.53	0.53	-11.67%	11,761,300
Apr 9, 2025	0.54	0.54	0.60	0.60	0.51	0.51	0.60	0.60	11.11%	17,460,900
Apr 8, 2025	0.64	0.64	0.65	0.65	0.44	0.44	0.54	0.54	-12.90%	20,980,508
Apr 7, 2025	0.65	0.65	0.72	0.72	0.62	0.62	0.62	0.62	-6.06%	13,847,208
Apr 4, 2025	0.70	0.70	0.70	0.70	0.62	0.62	0.66	0.66	-7.04%	16,252,609
Apr 3, 2025	0.68	0.68	0.77	0.77	0.67	0.67	0.71	0.71	-1.39%	10,718,201
Apr 2, 2025	0.76	0.76	0.80	0.80	0.71	0.71	0.72	0.72	-8.86%	17,467,100
Apr 1, 2025	0.85	0.85	0.91	0.91	0.76	0.76	0.79	0.79	-3.66%	19,151,300
Mar 31, 2025	0.77	0.77	0.92	0.92	0.73	0.73	0.82	0.82	1.23%	33,638,710
Mar 28, 2025	0.85	0.85	0.86	0.86	0.78	0.78	0.81	0.81	-8.99%	17,827,800
Mar 27, 2025	0.86	0.85	0.97	0.97	0.80	0.80	0.89	0.89	3.49%	28,825,400
Mar 26, 2025	0.96	0.96	0.97	0.97	0.86	0.85	0.86	0.86	-12.24%	23,654,600
Mar 25, 2025	0.97	0.97	1.09	1.09	0.92	0.92	0.98	0.98	-11.71%	45,116,114
Mar 24, 2025	1.05	1.05	1.19	1.19	0.80	0.80	1.11	1.11	11.00%	77,175,141
Mar 21, 2025	0.73	0.73	1.21	1.21	0.67	0.67	1.00	1.00	31.58%	141,981,200
Mar 20, 2025	0.79	0.79	0.80	0.80	0.74	0.74	0.76	0.76	-3.80%	8,572,034
Mar 19, 2025	0.77	0.77	0.81	0.81	0.75	0.75	0.79	0.79	6.76%	13,109,737
Mar 18, 2025	0.81	0.81	0.81	0.81	0.73	0.73	0.74	0.74	-11.90%	17,722,100
Mar 17, 2025	0.90	0.90	0.91	0.91	0.83	0.83	0.84	0.84	-7.69%	18,322,500
Mar 14, 2025	0.92	0.93	0.97	0.97	0.88	0.88	0.91	0.91	2.25%	21,387,214
Mar 13, 2025	0.95	0.95	0.96	0.96	0.89	0.89	0.89	0.89	-9.18%	13,088,049
Mar 12, 2025	1.03	1.03	1.03	1.03	0.95	0.95	0.98	0.97	-4.85%	11,231,445
Mar 11, 2025	0.98	0.97	1.03	1.03	0.92	0.92	1.03	1.03	8.42%	10,106,722
Mar 10, 2025	1.01	1.01	1.02	1.02	0.92	0.92	0.95	0.95	-9.52%	18,639,507
Mar 7, 2025	1.12	1.12	1.13	1.13	1.00	1.00	1.05	1.05	-1.87%	14,668,319
Mar 6, 2025	1.04	1.04	1.15	1.15	1.03	1.03	1.07	1.07	1.90%	16,792,600
Mar 5, 2025	1.06	1.06	1.09	1.09	1.00	1.00	1.05	1.05	-1.87%	13,593,000
Mar 4, 2025	0.95	0.95	1.10	1.10	0.92	0.92	1.07	1.07	11.46%	21,123,438
Mar 3, 2025	1.25	1.25	1.26	1.26	0.95	0.95	0.96	0.95	-1.03%	67,267,029
Feb 28, 2025	0.98	0.98	1.02	1.02	0.92	0.92	0.97	0.97	-5.83%	16,623,642
Feb 27, 2025	1.13	1.13	1.14	1.14	1.01	1.01	1.03	1.03	-7.21%	21,293,537
Feb 26, 2025	1.12	1.12	1.26	1.26	1.08	1.08	1.11	1.11	-3.48%	25,910,400
Feb 25, 2025	1.18	1.18	1.20	1.20	1.06	1.06	1.15	1.15	-7.26%	25,774,208
Feb 24, 2025	1.50	1.50	1.50	1.50	1.17	1.17	1.24	1.24	-21.02%	67,695,400
Feb 21, 2025	1.42	1.42	1.81	1.81	1.34	1.34	1.57	1.57	31.93%	190,810,000
Feb 20, 2025	1.15	1.15	1.30	1.30	1.06	1.06	1.19	1.19	4.39%	36,580,600
Feb 19, 2025	1.22	1.22	1.23	1.23	1.12	1.12	1.14	1.14	-7.32%	19,738,800
Feb 18, 2025	1.29	1.29	1.29	1.29	1.22	1.22	1.23	1.23	-5.38%	13,857,614
Feb 14, 2025	1.36	1.36	1.36	1.36	1.26	1.26	1.30	1.30	-7.14%	16,261,345
Feb 13, 2025	1.42	1.42	1.47	1.47	1.29	1.29	1.40	1.40	9.37%	28,187,314
Feb 12, 2025	1.23	1.23	1.37	1.37	1.20	1.20	1.28	1.28	1.59%	22,554,603
Feb 11, 2025	1.30	1.30	1.32	1.32	1.24	1.24	1.26	1.26	-4.55%	15,509,900
Feb 10, 2025	1.40	1.40	1.41	1.41	1.28	1.28	1.32	1.32	-5.04%	16,875,117
Feb 7, 2025	1.45	1.45	1.46	1.46	1.35	1.35	1.39	1.39	-4.79%	15,203,100
Feb 6, 2025	1.50	1.50	1.53	1.53	1.40	1.40	1.46	1.46	0.00%	15,186,844
Feb 5, 2025	1.55	1.55	1.57	1.57	1.46	1.46	1.46	1.46	-8.18%	13,831,592
Feb 4, 2025	1.52	1.52	1.64	1.64	1.50	1.50	1.59	1.59	10.42%	21,385,332
Feb 3, 2025	1.39	1.39	1.50	1.50	1.37	1.37	1.44	1.44	-4.64%	10,568,527