MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
4.000
+0.150 (3.90%)
At close: Nov 5, 2025, 4:00 PM EST
3.970
-0.030 (-0.75%)
Pre-market: Nov 6, 2025, 7:26 AM EST
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.90 | 4.05 | 3.87 | 4.00 | 4.00 | 3.90% | 677,926 |
| 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 |
| 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 |