MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
7.49
-0.11 (-1.45%)
At close: May 12, 2025, 4:00 PM
7.58
+0.09 (1.20%)
After-hours: May 12, 2025, 7:43 PM EDT
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.82 | 8.44 | 7.37 | 7.45 | - | -1.97% | 1,892,999 |
| 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 |
| Apr 15, 2025 | 18.26 | 18.40 | 15.30 | 15.35 | 15.35 | -19.54% | 616,905 |
| Apr 14, 2025 | 19.55 | 21.60 | 18.83 | 19.08 | 19.08 | -22.97% | 1,119,276 |
| Apr 11, 2025 | 21.20 | 25.20 | 20.80 | 24.77 | 24.77 | 16.33% | 404,382 |
| Apr 10, 2025 | 24.40 | 24.40 | 21.20 | 21.29 | 21.29 | -10.73% | 294,031 |
| Apr 9, 2025 | 21.59 | 23.99 | 20.44 | 23.85 | 23.85 | 10.43% | 436,521 |
| Apr 8, 2025 | 25.61 | 25.96 | 17.60 | 21.60 | 21.60 | -13.18% | 524,512 |
| Apr 7, 2025 | 26.00 | 28.80 | 24.81 | 24.88 | 24.88 | -6.20% | 346,180 |
| Apr 4, 2025 | 28.00 | 28.12 | 24.80 | 26.52 | 26.52 | -6.09% | 406,315 |
| Apr 3, 2025 | 27.20 | 30.75 | 26.90 | 28.24 | 28.24 | -2.30% | 267,955 |
| Apr 2, 2025 | 30.40 | 31.94 | 28.40 | 28.91 | 28.91 | -8.41% | 436,677 |
| Apr 1, 2025 | 33.82 | 36.58 | 30.58 | 31.56 | 31.56 | -4.17% | 478,781 |
| Mar 31, 2025 | 30.80 | 36.80 | 29.00 | 32.94 | 32.94 | 1.64% | 840,967 |
| Mar 28, 2025 | 34.00 | 34.40 | 31.20 | 32.40 | 32.40 | -8.48% | 445,694 |
| Mar 27, 2025 | 34.20 | 38.80 | 32.04 | 35.41 | 35.41 | 2.60% | 720,634 |
| Mar 26, 2025 | 38.40 | 38.80 | 34.20 | 34.51 | 34.51 | -11.52% | 591,364 |
| Mar 25, 2025 | 38.80 | 43.60 | 36.80 | 39.00 | 39.00 | -12.15% | 1,127,902 |
| Mar 24, 2025 | 42.00 | 47.60 | 32.00 | 44.40 | 44.40 | 11.00% | 1,929,378 |
| Mar 21, 2025 | 29.04 | 48.40 | 26.90 | 40.00 | 40.00 | 32.36% | 3,549,529 |
| Mar 20, 2025 | 31.60 | 31.88 | 29.44 | 30.22 | 30.22 | -4.12% | 214,300 |
| Mar 19, 2025 | 30.80 | 32.40 | 30.00 | 31.52 | 31.52 | 6.49% | 327,743 |
| Mar 18, 2025 | 32.40 | 32.40 | 29.34 | 29.60 | 29.60 | -12.43% | 443,051 |
| Mar 17, 2025 | 35.90 | 36.32 | 33.20 | 33.80 | 33.80 | -6.85% | 458,062 |
| Mar 14, 2025 | 37.00 | 38.80 | 35.20 | 36.28 | 36.28 | 1.58% | 534,680 |
| Mar 13, 2025 | 38.09 | 38.41 | 35.60 | 35.72 | 35.72 | -8.41% | 327,201 |
| Mar 12, 2025 | 41.20 | 41.20 | 38.00 | 39.00 | 39.00 | -5.34% | 280,786 |
| Mar 11, 2025 | 39.00 | 41.20 | 36.87 | 41.20 | 41.20 | 8.19% | 252,668 |
| Mar 10, 2025 | 40.60 | 40.80 | 36.72 | 38.08 | 38.08 | -9.33% | 456,168 |
| Mar 7, 2025 | 44.80 | 45.20 | 40.00 | 42.00 | 42.00 | -1.87% | 366,707 |
| Mar 6, 2025 | 41.60 | 46.00 | 41.20 | 42.80 | 42.80 | 1.90% | 419,813 |
| Mar 5, 2025 | 42.40 | 43.40 | 40.00 | 42.00 | 42.00 | -1.87% | 339,824 |
| Mar 4, 2025 | 38.15 | 44.00 | 36.91 | 42.80 | 42.80 | 12.04% | 528,085 |
| Mar 3, 2025 | 50.20 | 50.40 | 37.85 | 38.20 | 38.20 | -1.56% | 1,681,675 |