MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
1.320
-0.060 (-4.35%)
At close: Dec 20, 2024, 4:00 PM
1.310
-0.010 (-0.76%)
After-hours: Dec 20, 2024, 7:59 PM EST
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.37 | 1.37 | 1.29 | 1.32 | 1.32 | -4.35% | 3,555,569 |
| Dec 19, 2024 | 1.30 | 1.46 | 1.29 | 1.38 | 1.38 | 6.98% | 6,935,600 |
| Dec 18, 2024 | 1.39 | 1.39 | 1.26 | 1.29 | 1.29 | -7.86% | 4,820,300 |
| Dec 17, 2024 | 1.40 | 1.60 | 1.33 | 1.40 | 1.40 | 4.48% | 10,104,415 |
| Dec 16, 2024 | 1.36 | 1.38 | 1.28 | 1.34 | 1.34 | -5.63% | 5,250,500 |
| Dec 13, 2024 | 1.50 | 1.50 | 1.39 | 1.42 | 1.42 | -5.33% | 4,225,414 |
| Dec 12, 2024 | 1.56 | 1.59 | 1.46 | 1.50 | 1.50 | -4.46% | 3,597,700 |
| Dec 11, 2024 | 1.63 | 1.65 | 1.54 | 1.57 | 1.57 | -5.42% | 2,622,514 |
| Dec 10, 2024 | 1.76 | 1.77 | 1.57 | 1.66 | 1.66 | -5.14% | 4,184,900 |
| Dec 9, 2024 | 1.82 | 2.07 | 1.71 | 1.75 | 1.75 | -1.13% | 7,619,734 |
| Dec 6, 2024 | 1.72 | 1.79 | 1.64 | 1.77 | 1.77 | 2.31% | 4,068,801 |
| Dec 5, 2024 | 1.79 | 1.80 | 1.70 | 1.73 | 1.73 | -3.89% | 3,099,406 |
| Dec 4, 2024 | 1.82 | 1.92 | 1.77 | 1.80 | 1.80 | -2.17% | 2,783,341 |
| Dec 3, 2024 | 1.89 | 1.89 | 1.80 | 1.84 | 1.84 | -4.17% | 2,803,500 |
| Dec 2, 2024 | 2.05 | 2.06 | 1.86 | 1.92 | 1.92 | -7.25% | 4,292,400 |
| Nov 29, 2024 | 2.04 | 2.19 | 2.02 | 2.07 | 2.07 | 0.49% | 1,924,100 |
| Nov 27, 2024 | 1.97 | 2.16 | 1.97 | 2.06 | 2.06 | 3.52% | 2,777,437 |
| Nov 26, 2024 | 2.04 | 2.04 | 1.95 | 1.99 | 1.99 | -2.45% | 1,967,831 |
| Nov 25, 2024 | 2.11 | 2.15 | 2.02 | 2.04 | 2.04 | -4.67% | 2,605,200 |
| Nov 22, 2024 | 2.04 | 2.22 | 1.96 | 2.14 | 2.14 | 4.39% | 4,088,300 |
| Nov 21, 2024 | 2.13 | 2.13 | 2.01 | 2.05 | 2.05 | -5.09% | 2,294,523 |
| Nov 20, 2024 | 2.31 | 2.33 | 2.10 | 2.16 | 2.16 | -6.49% | 2,656,123 |
| Nov 19, 2024 | 2.24 | 2.35 | 2.15 | 2.31 | 2.31 | 2.67% | 3,644,500 |
| Nov 18, 2024 | 2.42 | 2.44 | 2.18 | 2.25 | 2.25 | -7.02% | 3,434,200 |
| Nov 15, 2024 | 2.57 | 2.59 | 2.40 | 2.42 | 2.42 | -7.28% | 2,265,542 |
| Nov 14, 2024 | 2.55 | 2.88 | 2.48 | 2.61 | 2.61 | 1.95% | 3,560,707 |
| Nov 13, 2024 | 2.74 | 2.77 | 2.47 | 2.56 | 2.56 | -6.91% | 2,458,620 |
| Nov 12, 2024 | 2.95 | 2.97 | 2.71 | 2.75 | 2.75 | -8.03% | 2,479,133 |
| Nov 11, 2024 | 2.82 | 3.04 | 2.70 | 2.99 | 2.99 | 6.41% | 2,403,900 |
| Nov 8, 2024 | 3.01 | 3.04 | 2.70 | 2.81 | 2.81 | -6.64% | 2,077,500 |
| Nov 7, 2024 | 2.61 | 3.09 | 2.56 | 3.01 | 3.01 | 16.67% | 4,036,500 |
| Nov 6, 2024 | 2.75 | 2.75 | 2.46 | 2.58 | 2.58 | -6.18% | 2,272,912 |
| Nov 5, 2024 | 2.62 | 2.98 | 2.50 | 2.75 | 2.75 | 3.77% | 3,490,028 |
| Nov 4, 2024 | 3.06 | 3.08 | 2.63 | 2.65 | 2.65 | -16.67% | 3,567,300 |
| Nov 1, 2024 | 2.47 | 3.48 | 2.45 | 3.18 | 3.18 | 27.71% | 29,435,216 |
| Oct 31, 2024 | 2.77 | 2.77 | 2.40 | 2.49 | 2.49 | -12.63% | 2,838,200 |
| Oct 30, 2024 | 3.19 | 3.19 | 2.81 | 2.85 | 2.85 | -14.67% | 3,479,000 |
| Oct 29, 2024 | 3.37 | 3.52 | 3.26 | 3.34 | 3.34 | -0.89% | 1,903,707 |
| Oct 28, 2024 | 3.57 | 3.65 | 3.18 | 3.37 | 3.37 | -5.87% | 3,039,240 |
| Oct 25, 2024 | 3.85 | 4.05 | 3.55 | 3.58 | 3.58 | -5.79% | 2,683,840 |
| Oct 24, 2024 | 4.17 | 4.17 | 3.73 | 3.80 | 3.80 | -8.43% | 2,471,521 |
| Oct 23, 2024 | 4.20 | 4.28 | 4.04 | 4.15 | 4.15 | -4.38% | 1,826,300 |
| Oct 22, 2024 | 4.29 | 4.89 | 4.17 | 4.34 | 4.34 | -2.91% | 2,807,433 |
| Oct 21, 2024 | 4.63 | 4.79 | 4.28 | 4.47 | 4.47 | -3.87% | 2,031,700 |
| Oct 18, 2024 | 4.68 | 4.90 | 4.50 | 4.65 | 4.65 | -0.21% | 1,976,907 |
| Oct 17, 2024 | 5.17 | 5.21 | 4.58 | 4.66 | 4.66 | -10.73% | 2,192,000 |
| Oct 16, 2024 | 5.55 | 5.66 | 5.13 | 5.22 | 5.22 | -7.77% | 1,636,100 |
| Oct 15, 2024 | 5.11 | 6.01 | 5.05 | 5.66 | 5.66 | 6.59% | 3,178,235 |
| Oct 14, 2024 | 5.21 | 5.38 | 4.83 | 5.31 | 5.31 | -1.12% | 2,034,229 |
| Oct 11, 2024 | 5.72 | 5.72 | 5.22 | 5.37 | 5.37 | -6.61% | 2,365,900 |
| Oct 10, 2024 | 6.60 | 6.66 | 5.10 | 5.75 | 5.75 | -12.48% | 6,045,039 |
| Oct 9, 2024 | 5.80 | 8.19 | 4.50 | 6.57 | 6.57 | 26.83% | 38,353,727 |
| Oct 8, 2024 | 5.40 | 5.45 | 5.00 | 5.18 | 5.18 | -7.50% | 1,881,555 |
| Oct 7, 2024 | 4.98 | 5.79 | 4.98 | 5.60 | 5.60 | 12.90% | 2,802,030 |
| Oct 4, 2024 | 5.43 | 5.47 | 4.65 | 4.96 | 4.96 | -6.06% | 2,135,009 |
| Oct 3, 2024 | 5.61 | 5.80 | 5.23 | 5.28 | 5.28 | -23.26% | 2,344,612 |
| Oct 2, 2024 | 7.33 | 7.70 | 6.84 | 6.88 | 6.88 | -12.02% | 3,330,335 |
| Oct 1, 2024 | 8.98 | 9.38 | 6.70 | 7.82 | 7.82 | 8.61% | 9,335,612 |
| Sep 30, 2024 | 5.70 | 7.38 | 5.63 | 7.20 | 7.20 | 28.34% | 7,332,483 |
| Sep 27, 2024 | 5.67 | 6.16 | 5.25 | 5.61 | 5.61 | -2.43% | 2,422,631 |
| Sep 26, 2024 | 5.58 | 6.06 | 5.14 | 5.75 | 5.75 | 19.29% | 5,553,480 |
| Sep 25, 2024 | 4.60 | 4.90 | 4.56 | 4.82 | 4.82 | 4.78% | 1,693,200 |
| Sep 24, 2024 | 4.74 | 4.89 | 4.48 | 4.60 | 4.60 | -1.08% | 1,103,661 |
| Sep 23, 2024 | 4.86 | 5.02 | 4.47 | 4.65 | 4.65 | -4.91% | 1,039,535 |
| Sep 20, 2024 | 5.30 | 6.28 | 4.66 | 4.89 | 4.89 | 5.62% | 4,364,670 |
| Sep 19, 2024 | 4.06 | 5.64 | 4.00 | 4.63 | 4.63 | 14.32% | 6,009,732 |
| Sep 18, 2024 | 4.43 | 4.43 | 4.00 | 4.05 | 4.05 | -7.32% | 2,264,290 |
| Sep 17, 2024 | 4.61 | 4.70 | 4.23 | 4.37 | 4.37 | -7.02% | 2,183,525 |
| Sep 16, 2024 | 4.71 | 5.42 | 4.49 | 4.70 | 4.70 | -1.47% | 3,211,630 |
| Sep 13, 2024 | 5.20 | 5.20 | 4.70 | 4.77 | 4.77 | -9.32% | 1,929,980 |
| Sep 12, 2024 | 5.76 | 5.78 | 5.01 | 5.26 | 5.26 | -8.20% | 2,195,510 |
| Sep 11, 2024 | 5.98 | 5.98 | 5.61 | 5.73 | 5.73 | -3.54% | 1,327,475 |
| Sep 10, 2024 | 6.18 | 6.41 | 5.70 | 5.94 | 5.94 | -3.57% | 1,258,696 |
| Sep 9, 2024 | 5.90 | 6.54 | 5.60 | 6.16 | 6.16 | 3.88% | 1,893,705 |
| Sep 6, 2024 | 6.50 | 6.55 | 5.80 | 5.93 | 5.93 | -9.05% | 1,580,526 |
| Sep 5, 2024 | 6.86 | 6.86 | 6.28 | 6.52 | 6.52 | -6.86% | 1,460,960 |
| Sep 4, 2024 | 7.46 | 7.70 | 6.80 | 7.00 | 7.00 | -10.71% | 1,863,135 |
| Sep 3, 2024 | 8.00 | 8.60 | 7.52 | 7.84 | 7.84 | -5.54% | 1,621,705 |
| Aug 30, 2024 | 7.47 | 8.90 | 7.23 | 8.30 | 8.30 | 18.57% | 3,127,400 |
| Aug 29, 2024 | 6.96 | 8.24 | 6.20 | 7.00 | 7.00 | 0.57% | 3,686,880 |
| Aug 28, 2024 | 8.50 | 8.66 | 6.80 | 6.96 | 6.96 | -17.73% | 2,603,137 |
| Aug 27, 2024 | 9.95 | 9.95 | 8.20 | 8.46 | 8.46 | -16.81% | 2,271,875 |
| Aug 26, 2024 | 11.80 | 11.90 | 9.75 | 10.17 | 10.17 | -10.71% | 2,350,220 |
| Aug 23, 2024 | 14.48 | 15.20 | 11.08 | 11.39 | 11.39 | -17.94% | 5,572,590 |
| Aug 22, 2024 | 10.60 | 14.00 | 10.49 | 13.88 | 13.88 | 32.32% | 8,399,630 |
| Aug 21, 2024 | 9.14 | 10.99 | 8.25 | 10.49 | 10.49 | 13.53% | 3,368,947 |
| Aug 20, 2024 | 10.73 | 12.11 | 8.24 | 9.24 | 9.24 | 10.79% | 10,857,365 |
| Aug 19, 2024 | 6.13 | 8.68 | 5.72 | 8.34 | 8.34 | 42.81% | 7,189,105 |
| Aug 16, 2024 | 5.90 | 6.19 | 5.61 | 5.84 | 5.84 | 0.34% | 893,005 |
| Aug 15, 2024 | 5.91 | 5.95 | 5.60 | 5.82 | 5.82 | - | 926,400 |
| Aug 14, 2024 | 6.33 | 6.36 | 5.72 | 5.82 | 5.82 | -8.78% | 802,411 |
| Aug 13, 2024 | 5.86 | 6.88 | 5.66 | 6.38 | 6.38 | 9.25% | 1,607,760 |
| Aug 12, 2024 | 6.30 | 6.38 | 5.64 | 5.84 | 5.84 | -5.19% | 1,141,170 |
| Aug 9, 2024 | 6.60 | 6.60 | 6.00 | 6.16 | 6.16 | -5.52% | 779,915 |
| Aug 8, 2024 | 6.86 | 7.05 | 6.28 | 6.52 | 6.52 | -4.54% | 855,395 |
| Aug 7, 2024 | 7.40 | 7.87 | 6.64 | 6.83 | 6.83 | -7.58% | 939,940 |
| Aug 6, 2024 | 8.42 | 8.42 | 7.23 | 7.39 | 7.39 | -9.10% | 822,940 |
| Aug 5, 2024 | 7.40 | 8.38 | 7.00 | 8.13 | 8.13 | 1.12% | 936,310 |
| Aug 2, 2024 | 8.46 | 8.82 | 7.60 | 8.04 | 8.04 | -5.08% | 1,158,932 |
| Aug 1, 2024 | 9.39 | 10.53 | 8.25 | 8.47 | 8.47 | -7.43% | 1,433,875 |