MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO
· Real-Time Price · USD
4.72
-0.22 (-4.45%)
At close: Aug 14, 2025, 3:59 PM
4.74
0.42%
Pre-market: Aug 15, 2025, 09:15 AM EDT
HOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.80 | 4.88 | 4.59 | 4.74 | 4.74 | -4.05% | 967,210 |
| Aug 13, 2025 | 5.16 | 5.67 | 4.76 | 4.94 | 4.94 | -5.90% | 3,128,200 |
| Aug 12, 2025 | 4.47 | 5.26 | 4.42 | 5.25 | 5.25 | 18.24% | 1,697,406 |
| Aug 11, 2025 | 4.67 | 4.97 | 4.44 | 4.44 | 4.44 | -3.27% | 1,370,147 |
| Aug 8, 2025 | 4.65 | 4.79 | 4.54 | 4.59 | 4.59 | 0.66% | 627,300 |
| Aug 7, 2025 | 4.40 | 4.62 | 4.35 | 4.56 | 4.56 | 4.11% | 789,700 |
| Aug 6, 2025 | 4.45 | 4.55 | 4.35 | 4.38 | 4.38 | -1.79% | 507,800 |
| Aug 5, 2025 | 4.65 | 4.69 | 4.42 | 4.46 | 4.46 | -4.70% | 636,400 |
| Aug 4, 2025 | 4.36 | 4.71 | 4.30 | 4.68 | 4.68 | 8.33% | 949,900 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.27 | 4.32 | 4.32 | -5.47% | 914,820 |
| Jul 31, 2025 | 4.69 | 4.84 | 4.54 | 4.57 | 4.57 | -1.93% | 761,733 |
| Jul 30, 2025 | 4.68 | 4.84 | 4.54 | 4.66 | 4.66 | -0.21% | 735,106 |
| Jul 29, 2025 | 5.14 | 5.14 | 4.66 | 4.67 | 4.67 | -9.14% | 1,345,300 |
| Jul 28, 2025 | 5.21 | 5.27 | 5.06 | 5.14 | 5.14 | 0.39% | 638,600 |
| Jul 25, 2025 | 5.18 | 5.24 | 5.10 | 5.12 | 5.12 | -2.85% | 617,718 |
| Jul 24, 2025 | 5.35 | 5.39 | 5.20 | 5.27 | 5.27 | -2.41% | 708,700 |
| Jul 23, 2025 | 5.42 | 5.59 | 5.30 | 5.40 | 5.40 | -1.28% | 942,620 |
| Jul 22, 2025 | 5.15 | 5.59 | 5.08 | 5.47 | 5.47 | 5.39% | 1,560,047 |
| Jul 21, 2025 | 5.41 | 5.91 | 5.07 | 5.19 | 5.19 | -4.07% | 3,758,700 |
| Jul 18, 2025 | 5.74 | 5.87 | 5.40 | 5.41 | 5.41 | -7.99% | 1,801,900 |