MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
4.820
-0.170 (-3.41%)
At close: Jun 27, 2025, 4:00 PM
4.782
-0.038 (-0.79%)
After-hours: Jun 27, 2025, 7:58 PM EDT
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.00 | 5.08 | 4.72 | 4.82 | 4.82 | -3.41% | 891,552 |
| Jun 26, 2025 | 4.98 | 5.04 | 4.70 | 4.99 | 4.99 | 1.22% | 993,039 |
| Jun 25, 2025 | 4.85 | 5.22 | 4.80 | 4.93 | 4.93 | 3.35% | 2,333,997 |
| Jun 24, 2025 | 4.60 | 4.97 | 4.53 | 4.77 | 4.77 | 5.53% | 1,244,382 |
| Jun 23, 2025 | 4.61 | 4.75 | 4.40 | 4.52 | 4.52 | -5.64% | 1,054,564 |
| Jun 20, 2025 | 4.65 | 5.09 | 4.54 | 4.79 | 4.79 | 9.11% | 4,239,345 |
| Jun 18, 2025 | 4.30 | 4.41 | 4.22 | 4.39 | 4.39 | 2.09% | 713,130 |
| Jun 17, 2025 | 4.37 | 4.54 | 4.24 | 4.30 | 4.30 | -3.59% | 1,188,898 |
| Jun 16, 2025 | 4.32 | 4.47 | 4.16 | 4.46 | 4.46 | 4.94% | 1,547,759 |
| Jun 13, 2025 | 4.55 | 4.59 | 4.22 | 4.25 | 4.25 | -10.53% | 2,299,585 |
| Jun 12, 2025 | 4.74 | 4.82 | 4.60 | 4.75 | 4.75 | -2.66% | 1,185,033 |
| Jun 11, 2025 | 4.75 | 5.18 | 4.68 | 4.88 | 4.88 | 1.04% | 2,425,743 |
| Jun 10, 2025 | 4.95 | 5.00 | 4.58 | 4.83 | 4.83 | -0.41% | 2,705,688 |
| Jun 9, 2025 | 4.83 | 5.22 | 4.67 | 4.85 | 4.85 | 3.85% | 2,630,954 |
| Jun 6, 2025 | 4.75 | 5.03 | 4.63 | 4.67 | 4.67 | -10.19% | 2,548,217 |
| Jun 5, 2025 | 5.47 | 5.52 | 5.11 | 5.20 | 5.20 | -8.29% | 3,986,621 |
| Jun 4, 2025 | 5.41 | 5.88 | 5.26 | 5.67 | 5.67 | 6.58% | 4,744,789 |
| Jun 3, 2025 | 5.40 | 7.63 | 5.06 | 5.32 | 5.32 | -2.92% | 20,263,618 |
| Jun 2, 2025 | 5.83 | 5.86 | 5.20 | 5.48 | 5.48 | -8.36% | 3,546,855 |
| May 30, 2025 | 7.74 | 7.80 | 5.73 | 5.98 | 5.98 | -11.01% | 8,736,565 |
| May 29, 2025 | 8.94 | 10.00 | 6.56 | 6.72 | 6.72 | -35.38% | 11,173,231 |
| May 28, 2025 | 5.73 | 11.82 | 5.72 | 10.40 | 10.40 | 72.19% | 53,707,296 |
| May 27, 2025 | 6.98 | 7.17 | 5.72 | 6.04 | 6.04 | 11.85% | 16,976,683 |
| May 23, 2025 | 5.78 | 6.02 | 5.37 | 5.40 | 5.40 | -8.01% | 1,364,166 |
| May 22, 2025 | 5.84 | 6.40 | 5.72 | 5.87 | 5.87 | -1.18% | 1,465,790 |
| May 21, 2025 | 6.28 | 6.65 | 5.70 | 5.94 | 5.94 | -8.33% | 1,510,702 |
| May 20, 2025 | 7.01 | 7.15 | 6.40 | 6.48 | 6.48 | -5.95% | 3,168,475 |
| May 19, 2025 | 6.52 | 7.19 | 6.37 | 6.89 | 6.89 | 1.32% | 1,031,157 |
| May 16, 2025 | 6.76 | 7.15 | 6.61 | 6.80 | 6.80 | -1.31% | 1,126,232 |
| May 15, 2025 | 6.45 | 6.89 | 6.20 | 6.89 | 6.89 | 4.71% | 1,396,057 |
| May 14, 2025 | 6.92 | 7.20 | 6.38 | 6.58 | 6.58 | -6.00% | 1,145,801 |
| May 13, 2025 | 7.49 | 7.50 | 6.89 | 7.00 | 7.00 | -6.54% | 1,493,166 |
| May 12, 2025 | 7.82 | 8.44 | 7.31 | 7.49 | 7.49 | -1.45% | 2,098,953 |
| May 9, 2025 | 7.75 | 8.24 | 7.45 | 7.60 | 7.60 | -2.06% | 989,214 |
| May 8, 2025 | 8.09 | 8.81 | 7.65 | 7.76 | 7.76 | -3.84% | 1,372,822 |
| May 7, 2025 | 7.74 | 8.43 | 7.41 | 8.07 | 8.07 | 3.86% | 1,116,273 |
| May 6, 2025 | 7.76 | 8.84 | 7.50 | 7.77 | 7.77 | -3.72% | 1,453,297 |
| May 5, 2025 | 8.45 | 8.69 | 8.00 | 8.07 | 8.07 | -8.81% | 875,357 |
| May 2, 2025 | 9.50 | 9.63 | 8.53 | 8.85 | 8.85 | -7.23% | 1,162,756 |
| May 1, 2025 | 10.04 | 10.78 | 9.41 | 9.54 | 9.54 | -5.45% | 1,062,981 |
| Apr 30, 2025 | 10.76 | 10.76 | 9.80 | 10.09 | 10.09 | -9.43% | 909,086 |
| Apr 29, 2025 | 11.41 | 11.54 | 11.00 | 11.14 | 11.14 | -2.62% | 684,226 |
| Apr 28, 2025 | 12.51 | 12.75 | 11.08 | 11.44 | 11.44 | -7.22% | 1,187,239 |
| Apr 25, 2025 | 13.79 | 14.30 | 12.30 | 12.33 | 12.33 | -15.84% | 1,158,924 |
| Apr 24, 2025 | 11.66 | 15.24 | 11.03 | 14.65 | 14.65 | 26.51% | 2,733,697 |
| Apr 23, 2025 | 12.48 | 12.70 | 11.58 | 11.58 | 11.58 | -8.60% | 1,487,843 |
| Apr 22, 2025 | 16.57 | 16.58 | 12.30 | 12.67 | 12.67 | 3.85% | 5,110,683 |
| Apr 21, 2025 | 14.30 | 14.64 | 11.21 | 12.20 | 12.20 | -20.57% | 1,485,130 |
| Apr 17, 2025 | 19.20 | 19.44 | 15.36 | 15.36 | 15.36 | -19.68% | 722,026 |
| Apr 16, 2025 | 14.52 | 21.40 | 14.40 | 19.12 | 19.12 | 24.57% | 2,318,788 |