MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
3.570
-0.150 (-4.03%)
At close: Dec 5, 2025, 4:00 PM EST
3.521
-0.049 (-1.37%)
After-hours: Dec 5, 2025, 7:59 PM EST
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.85 | 3.53 | 3.57 | 3.57 | -4.03% | 467,905 |
| Dec 4, 2025 | 3.63 | 3.90 | 3.56 | 3.72 | 3.72 | 1.64% | 682,603 |
| Dec 3, 2025 | 3.50 | 3.70 | 3.39 | 3.66 | 3.66 | 3.68% | 341,299 |
| Dec 2, 2025 | 3.37 | 3.66 | 3.29 | 3.53 | 3.53 | 5.06% | 447,976 |
| Dec 1, 2025 | 3.45 | 3.50 | 3.35 | 3.36 | 3.36 | -6.15% | 347,571 |
| Nov 28, 2025 | 3.41 | 3.67 | 3.38 | 3.58 | 3.58 | 6.55% | 468,272 |
| Nov 26, 2025 | 3.31 | 3.42 | 3.22 | 3.36 | 3.36 | 1.20% | 307,680 |
| Nov 25, 2025 | 3.22 | 3.40 | 3.06 | 3.32 | 3.32 | 3.11% | 389,385 |
| Nov 24, 2025 | 3.09 | 3.23 | 3.02 | 3.22 | 3.22 | 5.57% | 382,263 |
| Nov 21, 2025 | 2.83 | 3.13 | 2.77 | 3.05 | 3.05 | 3.04% | 790,980 |
| Nov 20, 2025 | 3.05 | 3.34 | 2.96 | 2.96 | 2.96 | -2.31% | 1,031,715 |
| Nov 19, 2025 | 3.30 | 3.32 | 2.99 | 3.03 | 3.03 | -7.62% | 553,220 |
| Nov 18, 2025 | 3.10 | 3.32 | 3.10 | 3.28 | 3.28 | 3.14% | 428,219 |
| Nov 17, 2025 | 3.01 | 3.25 | 2.95 | 3.18 | 3.18 | 2.91% | 935,669 |
| Nov 14, 2025 | 3.25 | 3.36 | 3.09 | 3.09 | 3.09 | -9.91% | 1,249,232 |
| Nov 13, 2025 | 3.60 | 3.66 | 3.38 | 3.43 | 3.43 | -6.54% | 692,726 |
| Nov 12, 2025 | 3.57 | 3.69 | 3.52 | 3.67 | 3.67 | 3.09% | 585,253 |
| Nov 11, 2025 | 3.65 | 3.71 | 3.48 | 3.56 | 3.56 | -3.00% | 609,632 |
| Nov 10, 2025 | 3.78 | 3.81 | 3.66 | 3.67 | 3.67 | - | 555,890 |
| Nov 7, 2025 | 3.47 | 3.70 | 3.42 | 3.67 | 3.67 | 1.38% | 1,068,789 |
| Nov 6, 2025 | 4.01 | 4.01 | 3.46 | 3.62 | 3.62 | -9.50% | 1,601,061 |
| Nov 5, 2025 | 3.90 | 4.05 | 3.87 | 4.00 | 4.00 | 3.90% | 703,791 |
| Nov 4, 2025 | 4.10 | 4.22 | 3.83 | 3.85 | 3.85 | -6.10% | 1,090,140 |
| Nov 3, 2025 | 4.50 | 4.52 | 4.09 | 4.10 | 4.10 | -9.29% | 900,381 |
| Oct 31, 2025 | 4.32 | 4.54 | 4.25 | 4.52 | 4.52 | 3.91% | 634,635 |
| Oct 30, 2025 | 4.15 | 4.40 | 4.10 | 4.35 | 4.35 | 3.57% | 650,589 |
| Oct 29, 2025 | 4.39 | 4.44 | 4.16 | 4.20 | 4.20 | -3.67% | 904,538 |
| Oct 28, 2025 | 4.52 | 4.56 | 4.30 | 4.36 | 4.36 | -4.60% | 1,139,801 |
| Oct 27, 2025 | 4.75 | 4.98 | 4.38 | 4.57 | 4.57 | 2.47% | 2,978,567 |
| Oct 24, 2025 | 4.40 | 4.57 | 4.32 | 4.46 | 4.46 | 3.96% | 815,454 |
| Oct 23, 2025 | 4.16 | 4.52 | 4.13 | 4.29 | 4.29 | 3.87% | 1,041,040 |
| Oct 22, 2025 | 4.48 | 4.49 | 4.08 | 4.13 | 4.13 | -8.22% | 1,176,571 |
| Oct 21, 2025 | 4.57 | 4.67 | 4.41 | 4.50 | 4.50 | -1.32% | 559,111 |
| Oct 20, 2025 | 4.56 | 4.57 | 4.45 | 4.56 | 4.56 | 2.01% | 427,210 |
| Oct 17, 2025 | 4.40 | 4.52 | 4.23 | 4.47 | 4.47 | 1.13% | 1,017,845 |
| Oct 16, 2025 | 4.80 | 4.86 | 4.38 | 4.42 | 4.42 | -7.72% | 1,344,615 |
| Oct 15, 2025 | 5.05 | 5.09 | 4.71 | 4.79 | 4.79 | -4.77% | 772,675 |
| Oct 14, 2025 | 4.65 | 5.13 | 4.62 | 5.03 | 5.03 | 4.36% | 1,314,450 |
| Oct 13, 2025 | 4.63 | 4.90 | 4.55 | 4.82 | 4.82 | 6.17% | 1,094,881 |
| Oct 10, 2025 | 4.93 | 4.97 | 4.50 | 4.54 | 4.54 | -8.10% | 1,696,060 |
| Oct 9, 2025 | 5.06 | 5.09 | 4.89 | 4.94 | 4.94 | -2.37% | 1,232,589 |
| Oct 8, 2025 | 5.25 | 5.35 | 4.98 | 5.06 | 5.06 | -3.25% | 1,155,219 |
| Oct 7, 2025 | 5.58 | 5.63 | 5.16 | 5.23 | 5.23 | -6.27% | 1,451,389 |
| Oct 6, 2025 | 5.40 | 5.65 | 5.29 | 5.58 | 5.58 | 5.68% | 1,540,443 |
| Oct 3, 2025 | 5.30 | 5.66 | 5.22 | 5.28 | 5.28 | - | 2,144,325 |
| Oct 2, 2025 | 5.08 | 5.43 | 5.08 | 5.28 | 5.28 | 4.14% | 1,818,788 |
| Oct 1, 2025 | 4.93 | 5.10 | 4.91 | 5.07 | 5.07 | 2.84% | 1,033,390 |
| Sep 30, 2025 | 5.00 | 5.13 | 4.87 | 4.93 | 4.93 | -2.57% | 1,034,530 |
| Sep 29, 2025 | 5.01 | 5.12 | 4.90 | 5.06 | 5.06 | 2.22% | 1,248,516 |
| Sep 26, 2025 | 4.98 | 5.05 | 4.86 | 4.95 | 4.95 | -1.20% | 982,540 |