MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
4.940
-0.310 (-5.90%)
At close: Aug 13, 2025, 4:00 PM
5.04
+0.10 (2.02%)
Pre-market: Aug 14, 2025, 5:50 AM EDT
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.16 | 5.67 | 4.76 | 4.94 | 4.94 | -5.90% | 3,068,915 |
| 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 |
| Jul 17, 2025 | 5.52 | 6.20 | 5.49 | 5.88 | 5.88 | 5.00% | 4,060,855 |
| Jul 16, 2025 | 5.95 | 5.95 | 5.40 | 5.60 | 5.60 | -6.82% | 2,776,974 |
| Jul 15, 2025 | 5.71 | 6.30 | 5.36 | 6.01 | 6.01 | 2.21% | 4,071,413 |
| Jul 14, 2025 | 6.83 | 7.39 | 5.85 | 5.88 | 5.88 | -14.91% | 6,229,005 |
| Jul 11, 2025 | 9.65 | 9.99 | 6.31 | 6.91 | 6.91 | 14.40% | 52,506,130 |
| Jul 10, 2025 | 6.03 | 6.10 | 5.48 | 6.04 | 6.04 | 3.25% | 2,976,583 |
| Jul 9, 2025 | 5.27 | 6.20 | 5.21 | 5.85 | 5.85 | 12.50% | 3,962,731 |
| Jul 8, 2025 | 4.98 | 5.37 | 4.90 | 5.20 | 5.20 | 4.42% | 1,455,361 |
| Jul 7, 2025 | 5.13 | 5.13 | 4.84 | 4.98 | 4.98 | -1.97% | 949,518 |
| Jul 3, 2025 | 5.12 | 5.42 | 4.95 | 5.08 | 5.08 | 2.21% | 1,809,326 |
| Jul 2, 2025 | 4.78 | 5.08 | 4.73 | 4.97 | 4.97 | 3.65% | 1,298,878 |
| Jul 1, 2025 | 4.82 | 4.98 | 4.71 | 4.80 | 4.80 | -1.74% | 789,218 |
| Jun 30, 2025 | 4.78 | 5.17 | 4.65 | 4.88 | 4.88 | 1.24% | 1,371,183 |
| Jun 27, 2025 | 5.00 | 5.08 | 4.72 | 4.82 | 4.82 | -3.41% | 908,696 |
| 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 |