MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
0.5323
-0.0640 (-10.73%)
At close: Apr 10, 2025, 4:00 PM
0.5444
+0.0121 (2.27%)
After-hours: Apr 10, 2025, 7:56 PM EDT
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 0.61 | 0.61 | 0.53 | 0.53 | 0.53 | -10.73% | 11,437,918 |
| Apr 9, 2025 | 0.54 | 0.60 | 0.51 | 0.60 | 0.60 | 10.43% | 17,460,860 |
| Apr 8, 2025 | 0.64 | 0.65 | 0.44 | 0.54 | 0.54 | -13.18% | 20,980,508 |
| Apr 7, 2025 | 0.65 | 0.72 | 0.62 | 0.62 | 0.62 | -6.20% | 13,847,208 |
| Apr 4, 2025 | 0.70 | 0.70 | 0.62 | 0.66 | 0.66 | -6.09% | 16,252,609 |
| Apr 3, 2025 | 0.68 | 0.77 | 0.67 | 0.71 | 0.71 | -2.30% | 10,718,201 |
| Apr 2, 2025 | 0.76 | 0.80 | 0.71 | 0.72 | 0.72 | -8.41% | 17,467,098 |
| Apr 1, 2025 | 0.85 | 0.91 | 0.76 | 0.79 | 0.79 | -4.17% | 19,151,258 |
| Mar 31, 2025 | 0.77 | 0.92 | 0.73 | 0.82 | 0.82 | 1.64% | 33,638,710 |
| Mar 28, 2025 | 0.85 | 0.86 | 0.78 | 0.81 | 0.81 | -8.48% | 17,827,769 |
| Mar 27, 2025 | 0.86 | 0.97 | 0.80 | 0.89 | 0.89 | 2.60% | 28,825,390 |
| Mar 26, 2025 | 0.96 | 0.97 | 0.86 | 0.86 | 0.86 | -11.52% | 23,654,580 |
| Mar 25, 2025 | 0.97 | 1.09 | 0.92 | 0.98 | 0.98 | -12.15% | 45,116,114 |
| Mar 24, 2025 | 1.05 | 1.19 | 0.80 | 1.11 | 1.11 | 11.00% | 77,175,141 |
| Mar 21, 2025 | 0.73 | 1.21 | 0.67 | 1.00 | 1.00 | 32.36% | 141,981,198 |
| Mar 20, 2025 | 0.79 | 0.80 | 0.74 | 0.76 | 0.76 | -4.12% | 8,572,034 |
| Mar 19, 2025 | 0.77 | 0.81 | 0.75 | 0.79 | 0.79 | 6.49% | 13,109,737 |
| Mar 18, 2025 | 0.81 | 0.81 | 0.73 | 0.74 | 0.74 | -12.43% | 17,722,071 |
| Mar 17, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -6.85% | 18,322,497 |
| Mar 14, 2025 | 0.93 | 0.97 | 0.88 | 0.91 | 0.91 | 1.58% | 21,387,214 |
| Mar 13, 2025 | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | -8.41% | 13,088,049 |
| Mar 12, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -5.34% | 11,231,445 |
| Mar 11, 2025 | 0.98 | 1.03 | 0.92 | 1.03 | 1.03 | 8.19% | 10,106,722 |
| Mar 10, 2025 | 1.02 | 1.02 | 0.92 | 0.95 | 0.95 | -9.33% | 18,246,745 |
| Mar 7, 2025 | 1.12 | 1.13 | 1.00 | 1.05 | 1.05 | -1.87% | 14,668,319 |
| Mar 6, 2025 | 1.04 | 1.15 | 1.03 | 1.07 | 1.07 | 1.90% | 16,792,559 |
| Mar 5, 2025 | 1.06 | 1.09 | 1.00 | 1.05 | 1.05 | -1.87% | 13,592,961 |
| Mar 4, 2025 | 0.95 | 1.10 | 0.92 | 1.07 | 1.07 | 12.04% | 21,123,438 |
| Mar 3, 2025 | 1.26 | 1.26 | 0.95 | 0.96 | 0.96 | -1.56% | 67,267,029 |
| Feb 28, 2025 | 0.98 | 1.02 | 0.92 | 0.97 | 0.97 | -5.82% | 16,623,642 |
| Feb 27, 2025 | 1.13 | 1.14 | 1.01 | 1.03 | 1.03 | -7.21% | 21,293,537 |
| Feb 26, 2025 | 1.12 | 1.26 | 1.08 | 1.11 | 1.11 | -3.48% | 25,910,358 |
| Feb 25, 2025 | 1.18 | 1.20 | 1.06 | 1.15 | 1.15 | -7.26% | 25,774,208 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.17 | 1.24 | 1.24 | -21.02% | 67,695,373 |
| Feb 21, 2025 | 1.42 | 1.81 | 1.34 | 1.57 | 1.57 | 31.93% | 190,809,991 |
| Feb 20, 2025 | 1.15 | 1.30 | 1.06 | 1.19 | 1.19 | 4.39% | 36,580,566 |
| Feb 19, 2025 | 1.22 | 1.23 | 1.12 | 1.14 | 1.14 | -7.32% | 19,738,769 |
| Feb 18, 2025 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -5.38% | 13,857,614 |
| Feb 14, 2025 | 1.36 | 1.36 | 1.26 | 1.30 | 1.30 | -7.14% | 16,261,345 |
| Feb 13, 2025 | 1.42 | 1.47 | 1.29 | 1.40 | 1.40 | 9.37% | 28,187,314 |
| Feb 12, 2025 | 1.23 | 1.37 | 1.20 | 1.28 | 1.28 | 1.59% | 22,554,603 |
| Feb 11, 2025 | 1.30 | 1.32 | 1.24 | 1.26 | 1.26 | -4.55% | 15,509,887 |
| Feb 10, 2025 | 1.40 | 1.41 | 1.28 | 1.32 | 1.32 | -5.04% | 16,875,117 |
| Feb 7, 2025 | 1.45 | 1.46 | 1.35 | 1.39 | 1.39 | -4.79% | 15,203,051 |
| Feb 6, 2025 | 1.50 | 1.53 | 1.40 | 1.46 | 1.46 | - | 15,186,844 |
| Feb 5, 2025 | 1.55 | 1.57 | 1.46 | 1.46 | 1.46 | -8.18% | 13,831,592 |
| Feb 4, 2025 | 1.52 | 1.64 | 1.50 | 1.59 | 1.59 | 10.42% | 21,385,332 |
| Feb 3, 2025 | 1.39 | 1.50 | 1.37 | 1.44 | 1.44 | -4.64% | 10,568,527 |
| Jan 31, 2025 | 1.60 | 1.60 | 1.45 | 1.51 | 1.51 | -5.03% | 19,637,516 |
| Jan 30, 2025 | 1.59 | 1.70 | 1.55 | 1.59 | 1.59 | -5.92% | 17,743,330 |