MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO
· Real-Time Price · USD
5.11
-0.17 (-3.22%)
At close: Sep 24, 2025, 3:59 PM
5.09
-0.39%
After-hours: Sep 24, 2025, 07:59 PM EDT
HOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5.25 | 5.27 | 4.95 | 5.11 | 5.11 | -3.22% | 3,195,157 |
| Sep 23, 2025 | 7.08 | 7.08 | 5.24 | 5.28 | 5.28 | -5.04% | 26,880,600 |
| Sep 22, 2025 | 5.13 | 5.68 | 4.90 | 5.56 | 5.56 | 6.72% | 5,133,100 |
| Sep 19, 2025 | 5.69 | 5.80 | 5.17 | 5.21 | 5.21 | -7.13% | 2,498,222 |
| Sep 18, 2025 | 5.50 | 5.82 | 5.43 | 5.61 | 5.61 | 3.31% | 2,022,305 |
| Sep 17, 2025 | 5.46 | 5.92 | 5.27 | 5.43 | 5.43 | -0.18% | 2,745,315 |
| Sep 16, 2025 | 5.18 | 5.56 | 5.04 | 5.44 | 5.44 | 4.62% | 1,994,700 |
| Sep 15, 2025 | 4.88 | 5.20 | 4.85 | 5.20 | 5.20 | 7.00% | 1,047,826 |
| Sep 12, 2025 | 5.05 | 5.13 | 4.79 | 4.86 | 4.86 | -6.36% | 1,311,900 |
| Sep 11, 2025 | 4.55 | 5.25 | 4.53 | 5.19 | 5.19 | 14.82% | 2,265,323 |
| Sep 10, 2025 | 4.62 | 4.71 | 4.46 | 4.52 | 4.52 | -1.53% | 1,011,500 |
| Sep 9, 2025 | 4.40 | 4.62 | 4.35 | 4.59 | 4.59 | 4.79% | 1,088,100 |
| Sep 8, 2025 | 4.49 | 4.49 | 4.35 | 4.38 | 4.38 | -1.79% | 810,600 |
| Sep 5, 2025 | 4.39 | 4.54 | 4.33 | 4.46 | 4.46 | 1.83% | 752,905 |
| Sep 4, 2025 | 5.06 | 5.06 | 4.33 | 4.38 | 4.38 | -2.88% | 4,048,112 |
| Sep 3, 2025 | 4.48 | 4.62 | 4.47 | 4.51 | 4.51 | -0.44% | 520,900 |
| Sep 2, 2025 | 4.50 | 4.55 | 4.42 | 4.53 | 4.53 | -0.44% | 534,700 |
| Aug 29, 2025 | 4.72 | 4.72 | 4.53 | 4.55 | 4.55 | -3.40% | 576,600 |
| Aug 28, 2025 | 4.64 | 4.83 | 4.63 | 4.71 | 4.71 | 0.64% | 768,900 |
| Aug 27, 2025 | 4.48 | 4.85 | 4.46 | 4.68 | 4.68 | 3.77% | 1,765,400 |