MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
1.050
-0.024 (-2.28%)
Mar 5, 2025, 2:04 PM EST - Market open
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2025 | 1.81 | 1.84 | 1.65 | 1.69 | 1.69 | -13.33% | 28,714,197 |
| Jan 28, 2025 | 1.89 | 2.04 | 1.74 | 1.95 | 1.95 | 16.07% | 76,351,328 |
| Jan 27, 2025 | 2.58 | 2.59 | 1.65 | 1.68 | 1.68 | 8.39% | 205,546,480 |
| Jan 24, 2025 | 1.59 | 1.78 | 1.53 | 1.55 | 1.55 | -3.73% | 15,533,112 |
| Jan 23, 2025 | 1.66 | 1.69 | 1.56 | 1.61 | 1.61 | -3.01% | 12,611,879 |
| Jan 22, 2025 | 1.68 | 1.89 | 1.65 | 1.66 | 1.66 | -0.60% | 24,248,149 |
| Jan 21, 2025 | 1.72 | 1.76 | 1.53 | 1.67 | 1.67 | -1.76% | 18,759,614 |
| Jan 17, 2025 | 1.88 | 1.89 | 1.67 | 1.70 | 1.70 | -6.59% | 18,933,437 |
| Jan 16, 2025 | 2.05 | 2.50 | 1.75 | 1.82 | 1.82 | -3.70% | 66,680,717 |
| Jan 15, 2025 | 2.07 | 2.22 | 1.78 | 1.89 | 1.89 | -2.07% | 22,362,764 |
| Jan 14, 2025 | 2.23 | 2.29 | 1.83 | 1.93 | 1.93 | -11.47% | 15,844,309 |
| Jan 13, 2025 | 2.35 | 2.54 | 1.91 | 2.18 | 2.18 | -1.80% | 21,035,727 |
| Jan 10, 2025 | 2.72 | 2.75 | 2.12 | 2.22 | 2.22 | 4.72% | 27,599,132 |
| Jan 8, 2025 | 2.70 | 2.73 | 2.11 | 2.12 | 2.12 | -29.80% | 27,951,526 |
| Jan 7, 2025 | 3.38 | 3.84 | 2.96 | 3.02 | 3.02 | -22.96% | 21,830,169 |
| Jan 6, 2025 | 4.44 | 4.70 | 3.35 | 3.92 | 3.92 | -13.66% | 34,236,807 |
| Jan 3, 2025 | 5.41 | 5.41 | 4.50 | 4.54 | 4.54 | -21.72% | 29,769,527 |
| Jan 2, 2025 | 6.33 | 6.60 | 5.52 | 5.80 | 5.80 | 17.65% | 62,272,267 |
| Dec 31, 2024 | 6.89 | 9.25 | 4.10 | 4.93 | 4.93 | -23.09% | 160,207,345 |
| Dec 30, 2024 | 4.51 | 7.81 | 3.42 | 6.41 | 6.41 | 167.08% | 221,846,155 |
| Dec 27, 2024 | 1.70 | 2.40 | 1.66 | 2.40 | 2.40 | 64.38% | 56,647,305 |
| Dec 26, 2024 | 1.36 | 1.56 | 1.32 | 1.46 | 1.46 | 8.15% | 12,295,215 |
| Dec 24, 2024 | 1.32 | 1.35 | 1.23 | 1.35 | 1.35 | 3.85% | 3,243,963 |
| Dec 23, 2024 | 1.35 | 1.46 | 1.29 | 1.30 | 1.30 | -1.52% | 5,634,079 |
| Dec 20, 2024 | 1.37 | 1.37 | 1.29 | 1.32 | 1.32 | -4.35% | 3,649,128 |
| Dec 19, 2024 | 1.30 | 1.47 | 1.29 | 1.38 | 1.38 | 6.98% | 6,935,560 |
| Dec 18, 2024 | 1.39 | 1.39 | 1.26 | 1.29 | 1.29 | -7.86% | 4,820,274 |
| 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% | 5,250,466 |
| 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% | 3,597,651 |
| 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% | 4,184,860 |
| 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% | 2,803,467 |
| Dec 2, 2024 | 2.05 | 2.06 | 1.86 | 1.92 | 1.92 | -7.25% | 4,292,396 |
| Nov 29, 2024 | 2.04 | 2.19 | 2.02 | 2.07 | 2.07 | 0.49% | 1,924,059 |
| 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% | 2,605,188 |
| Nov 22, 2024 | 2.04 | 2.22 | 1.96 | 2.14 | 2.14 | 4.39% | 4,088,288 |
| 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% | 3,644,452 |
| Nov 18, 2024 | 2.42 | 2.44 | 2.18 | 2.25 | 2.25 | -7.02% | 3,434,178 |
| 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% | 2,403,871 |
| Nov 8, 2024 | 3.01 | 3.04 | 2.70 | 2.81 | 2.81 | -6.64% | 2,077,473 |
| Nov 7, 2024 | 2.61 | 3.09 | 2.56 | 3.01 | 3.01 | 16.67% | 4,036,476 |
| 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% | 3,567,285 |
| 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% | 2,838,185 |
| Oct 30, 2024 | 3.19 | 3.19 | 2.81 | 2.85 | 2.85 | -14.67% | 3,478,981 |
| 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 | -5.73% | 3,039,240 |
| Oct 25, 2024 | 3.85 | 4.05 | 3.55 | 3.58 | 3.58 | -5.92% | 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% | 1,826,278 |
| 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% | 2,031,655 |
| 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% | 2,191,978 |
| Oct 16, 2024 | 5.55 | 5.66 | 5.13 | 5.22 | 5.22 | -7.77% | 1,636,097 |
| 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 | 26.88% | 38,142,322 |
| Oct 8, 2024 | 5.40 | 5.45 | 5.00 | 5.18 | 5.18 | -7.54% | 1,881,552 |