MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO
· Real-Time Price · USD
4.38
-0.13 (-2.88%)
At close: Sep 04, 2025, 3:59 PM
4.40
0.44%
After-hours: Sep 04, 2025, 07:58 PM EDT
HOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.48 | 4.62 | 4.47 | 4.51 | 4.51 | -0.44% | 512,603 |
| 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 |
| Aug 26, 2025 | 5.14 | 5.21 | 4.39 | 4.51 | 4.51 | -1.10% | 9,538,038 |
| Aug 25, 2025 | 4.68 | 4.68 | 4.52 | 4.56 | 4.56 | -3.59% | 435,500 |
| Aug 22, 2025 | 4.49 | 4.73 | 4.45 | 4.73 | 4.73 | 7.01% | 758,400 |
| Aug 21, 2025 | 4.38 | 4.55 | 4.30 | 4.42 | 4.42 | 0.45% | 498,101 |
| Aug 20, 2025 | 4.45 | 4.45 | 4.28 | 4.40 | 4.40 | -1.35% | 751,400 |
| Aug 19, 2025 | 4.73 | 4.79 | 4.43 | 4.46 | 4.46 | -6.30% | 716,015 |
| Aug 18, 2025 | 4.76 | 4.95 | 4.61 | 4.76 | 4.76 | -0.42% | 699,910 |
| Aug 15, 2025 | 4.84 | 4.88 | 4.68 | 4.78 | 4.78 | 0.84% | 555,900 |
| Aug 14, 2025 | 4.80 | 4.88 | 4.59 | 4.74 | 4.74 | -4.05% | 994,335 |
| 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 |