MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
4.950
-0.060 (-1.20%)
At close: Sep 26, 2025, 4:00 PM EDT
4.980
+0.030 (0.61%)
After-hours: Sep 26, 2025, 7:59 PM EDT
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.98 | 5.05 | 4.86 | 4.95 | 4.95 | -1.20% | 982,540 |
| Sep 25, 2025 | 4.88 | 5.34 | 4.78 | 5.01 | 5.01 | -1.96% | 2,342,335 |
| Sep 24, 2025 | 5.25 | 5.27 | 4.95 | 5.11 | 5.11 | -3.22% | 3,249,255 |
| Sep 23, 2025 | 7.08 | 7.08 | 5.24 | 5.28 | 5.28 | -5.04% | 26,880,571 |
| Sep 22, 2025 | 5.13 | 5.68 | 4.90 | 5.56 | 5.56 | 6.72% | 5,133,092 |
| 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% | 1,994,656 |
| 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% | 1,311,853 |
| 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% | 1,011,493 |
| 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% | 810,597 |
| 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% | 513,393 |
| Sep 2, 2025 | 4.50 | 4.55 | 4.42 | 4.53 | 4.53 | -0.44% | 534,662 |
| Aug 29, 2025 | 4.72 | 4.72 | 4.53 | 4.55 | 4.55 | -3.40% | 576,598 |
| Aug 28, 2025 | 4.64 | 4.83 | 4.63 | 4.71 | 4.71 | 0.64% | 768,892 |
| Aug 27, 2025 | 4.48 | 4.85 | 4.46 | 4.68 | 4.68 | 3.77% | 1,765,351 |
| Aug 26, 2025 | 5.14 | 5.21 | 4.40 | 4.51 | 4.51 | -1.10% | 9,538,038 |
| Aug 25, 2025 | 4.68 | 4.68 | 4.52 | 4.56 | 4.56 | -3.59% | 435,494 |
| Aug 22, 2025 | 4.49 | 4.73 | 4.45 | 4.73 | 4.73 | 7.01% | 758,364 |
| 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% | 751,357 |
| Aug 19, 2025 | 4.73 | 4.79 | 4.44 | 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% | 555,856 |
| 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% | 3,128,158 |
| 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% | 627,266 |
| Aug 7, 2025 | 4.40 | 4.62 | 4.35 | 4.56 | 4.56 | 4.11% | 789,685 |
| Aug 6, 2025 | 4.45 | 4.55 | 4.35 | 4.38 | 4.38 | -1.79% | 507,761 |
| Aug 5, 2025 | 4.65 | 4.69 | 4.42 | 4.46 | 4.46 | -4.70% | 636,377 |
| Aug 4, 2025 | 4.36 | 4.71 | 4.30 | 4.68 | 4.68 | 8.33% | 949,870 |
| 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% | 1,345,295 |
| Jul 28, 2025 | 5.21 | 5.27 | 5.06 | 5.14 | 5.14 | 0.39% | 638,566 |
| 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% | 708,678 |
| 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% | 3,758,679 |
| Jul 18, 2025 | 5.74 | 5.87 | 5.40 | 5.41 | 5.41 | -7.99% | 1,801,900 |