MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
2.160
-0.150 (-6.49%)
At close: Nov 20, 2024, 4:00 PM
2.140
-0.020 (-0.93%)
Pre-market: Nov 21, 2024, 5:40 AM EST
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.31 | 2.33 | 2.10 | 2.16 | 2.16 | -6.49% | 2,489,744 |
| 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 |
| Oct 7, 2024 | 4.98 | 5.79 | 4.98 | 5.60 | 5.60 | 12.81% | 2,802,030 |
| Oct 4, 2024 | 5.43 | 5.47 | 4.65 | 4.96 | 4.96 | -5.91% | 2,135,009 |
| Oct 3, 2024 | 5.61 | 5.80 | 5.23 | 5.28 | 5.28 | -23.31% | 2,344,612 |
| Oct 2, 2024 | 7.33 | 7.70 | 6.84 | 6.88 | 6.88 | -12.02% | 3,330,332 |
| 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 | 28.30% | 7,332,483 |
| Sep 27, 2024 | 5.67 | 6.16 | 5.25 | 5.61 | 5.61 | -2.40% | 2,422,631 |
| Sep 26, 2024 | 5.58 | 6.06 | 5.14 | 5.75 | 5.75 | 19.29% | 5,553,479 |
| Sep 25, 2024 | 4.60 | 4.90 | 4.56 | 4.82 | 4.82 | 4.78% | 1,693,197 |
| Sep 24, 2024 | 4.74 | 4.89 | 4.48 | 4.60 | 4.60 | -0.99% | 1,103,661 |
| Sep 23, 2024 | 4.86 | 5.02 | 4.47 | 4.65 | 4.65 | -4.99% | 1,039,534 |
| Sep 20, 2024 | 5.30 | 6.28 | 4.66 | 4.89 | 4.89 | 5.57% | 4,364,670 |
| Sep 19, 2024 | 4.06 | 5.64 | 4.00 | 4.63 | 4.63 | 14.48% | 6,009,732 |
| Sep 18, 2024 | 4.43 | 4.43 | 4.00 | 4.05 | 4.05 | -7.41% | 2,264,287 |
| Sep 17, 2024 | 4.61 | 4.70 | 4.23 | 4.37 | 4.37 | -7.02% | 2,183,523 |
| 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 | -9.28% | 1,929,977 |
| Sep 12, 2024 | 5.76 | 5.78 | 5.01 | 5.26 | 5.26 | -8.24% | 2,195,510 |
| Sep 11, 2024 | 5.98 | 5.98 | 5.61 | 5.73 | 5.73 | -3.54% | 1,327,474 |
| Sep 10, 2024 | 6.18 | 6.41 | 5.70 | 5.94 | 5.94 | -3.54% | 1,258,696 |
| Sep 9, 2024 | 5.90 | 6.54 | 5.60 | 6.16 | 6.16 | 3.91% | 1,893,705 |
| Sep 6, 2024 | 6.50 | 6.55 | 5.80 | 5.93 | 5.93 | -9.08% | 1,580,526 |
| Sep 5, 2024 | 6.86 | 6.86 | 6.28 | 6.52 | 6.52 | -6.94% | 1,460,959 |
| Sep 4, 2024 | 7.46 | 7.70 | 6.80 | 7.00 | 7.00 | -10.64% | 1,827,684 |
| Sep 3, 2024 | 8.00 | 8.60 | 7.52 | 7.84 | 7.84 | -5.52% | 1,621,703 |
| Aug 30, 2024 | 7.47 | 8.90 | 7.23 | 8.30 | 8.30 | 18.45% | 3,127,398 |
| Aug 29, 2024 | 6.96 | 8.24 | 6.20 | 7.00 | 7.00 | 0.66% | 3,686,877 |
| Aug 28, 2024 | 8.50 | 8.66 | 6.80 | 6.96 | 6.96 | -17.72% | 2,603,137 |
| Aug 27, 2024 | 9.95 | 9.95 | 8.20 | 8.46 | 8.46 | -16.87% | 2,271,872 |
| Aug 26, 2024 | 11.80 | 11.90 | 9.75 | 10.17 | 10.17 | -10.68% | 2,350,217 |
| Aug 23, 2024 | 14.48 | 15.20 | 11.08 | 11.39 | 11.39 | -17.93% | 5,572,590 |
| Aug 22, 2024 | 10.60 | 14.00 | 10.49 | 13.88 | 13.88 | 32.23% | 8,399,629 |
| Aug 21, 2024 | 9.14 | 10.99 | 8.25 | 10.49 | 10.49 | 13.62% | 3,368,947 |
| Aug 20, 2024 | 10.73 | 12.11 | 8.24 | 9.24 | 9.24 | 10.80% | 10,857,365 |
| Aug 19, 2024 | 6.13 | 8.68 | 5.72 | 8.34 | 8.34 | 42.84% | 7,189,103 |
| 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 | -8.84% | 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 | -5.58% | 779,913 |
| Aug 8, 2024 | 6.86 | 7.05 | 6.28 | 6.52 | 6.52 | -4.45% | 855,394 |
| Aug 7, 2024 | 7.40 | 7.87 | 6.64 | 6.83 | 6.83 | -7.55% | 939,939 |
| Aug 6, 2024 | 8.42 | 8.42 | 7.23 | 7.39 | 7.39 | -9.17% | 822,938 |
| Aug 5, 2024 | 7.40 | 8.38 | 7.00 | 8.13 | 8.13 | 1.14% | 936,309 |
| Aug 2, 2024 | 8.46 | 8.82 | 7.60 | 8.04 | 8.04 | -5.10% | 1,158,932 |
| Aug 1, 2024 | 9.39 | 10.53 | 8.25 | 8.47 | 8.47 | -7.41% | 1,433,873 |
| Jul 31, 2024 | 8.60 | 9.71 | 8.51 | 9.15 | 9.15 | 7.95% | 1,219,358 |
| Jul 30, 2024 | 9.03 | 9.84 | 8.20 | 8.48 | 8.48 | -4.83% | 1,058,958 |
| Jul 29, 2024 | 10.14 | 10.20 | 8.70 | 8.91 | 8.91 | -9.53% | 908,941 |
| Jul 26, 2024 | 10.41 | 10.60 | 9.43 | 9.84 | 9.84 | -7.17% | 926,123 |
| Jul 25, 2024 | 8.80 | 11.30 | 8.70 | 10.60 | 10.60 | 16.78% | 3,255,060 |
| Jul 24, 2024 | 11.48 | 11.48 | 8.78 | 9.08 | 9.08 | -22.37% | 1,799,609 |
| Jul 23, 2024 | 9.04 | 14.40 | 8.20 | 11.70 | 11.70 | 25.39% | 6,778,101 |
| Jul 22, 2024 | 11.16 | 11.16 | 9.10 | 9.33 | 9.33 | -13.32% | 1,319,246 |
| Jul 19, 2024 | 10.59 | 11.48 | 10.20 | 10.76 | 10.76 | 1.32% | 625,716 |
| Jul 18, 2024 | 11.78 | 12.00 | 10.20 | 10.62 | 10.62 | -9.43% | 1,026,283 |
| Jul 17, 2024 | 12.40 | 12.40 | 11.60 | 11.73 | 11.73 | -3.15% | 559,042 |
| Jul 16, 2024 | 12.53 | 12.79 | 11.80 | 12.11 | 12.11 | -5.30% | 707,073 |
| Jul 15, 2024 | 12.21 | 13.20 | 11.82 | 12.79 | 12.79 | 3.97% | 721,997 |
| Jul 12, 2024 | 13.30 | 13.39 | 11.60 | 12.30 | 12.30 | -7.52% | 919,028 |
| Jul 11, 2024 | 12.40 | 13.70 | 11.82 | 13.30 | 13.30 | 3.83% | 828,170 |
| Jul 10, 2024 | 15.60 | 15.60 | 11.03 | 12.81 | 12.81 | -20.42% | 2,384,082 |
| Jul 9, 2024 | 16.12 | 16.34 | 15.62 | 16.10 | 16.10 | -1.57% | 518,950 |
| Jul 8, 2024 | 16.58 | 17.27 | 15.70 | 16.35 | 16.35 | 2.19% | 749,280 |
| Jul 5, 2024 | 19.40 | 19.50 | 15.40 | 16.00 | 16.00 | -15.77% | 1,378,584 |
| Jul 3, 2024 | 18.04 | 19.44 | 17.80 | 19.00 | 19.00 | 6.65% | 602,848 |
| Jul 2, 2024 | 19.20 | 21.20 | 17.37 | 17.82 | 17.82 | -3.60% | 1,046,991 |