MicroCloud Hologram Inc. - Ordinary Shares (HOLO)
4.2900
+0.1600 (3.87%)
NASDAQ · Last Trade: Oct 23rd, 11:14 PM EDT
Historical Prices For MicroCloud Hologram Inc. - Ordinary Shares (HOLO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.16 | 4.52 | 4.13 | 4.29 | 1,038,244 | 4.29 |
| 10/22/2025 | 4.48 | 4.49 | 4.08 | 4.13 | 1,171,547 | 4.13 |
| 10/21/2025 | 4.57 | 4.67 | 4.41 | 4.50 | 556,471 | 4.50 |
| 10/20/2025 | 4.56 | 4.57 | 4.45 | 4.56 | 425,459 | 4.56 |
| 10/17/2025 | 4.40 | 4.52 | 4.23 | 4.47 | 1,017,845 | 4.47 |
| 10/16/2025 | 4.80 | 4.86 | 4.38 | 4.42 | 1,339,313 | 4.42 |
| 10/15/2025 | 5.05 | 5.09 | 4.71 | 4.79 | 769,932 | 4.79 |
| 10/14/2025 | 4.65 | 5.13 | 4.62 | 5.03 | 1,308,894 | 5.03 |
| 10/13/2025 | 4.63 | 4.90 | 4.55 | 4.82 | 1,093,618 | 4.82 |
| 10/10/2025 | 4.93 | 4.97 | 4.50 | 4.54 | 1,696,060 | 4.54 |
| 10/09/2025 | 5.06 | 5.09 | 4.88 | 4.94 | 1,223,501 | 4.94 |
| 10/08/2025 | 5.25 | 5.35 | 4.98 | 5.06 | 1,151,795 | 5.06 |
| 10/07/2025 | 5.58 | 5.63 | 5.16 | 5.23 | 1,446,900 | 5.23 |
| 10/06/2025 | 5.40 | 5.65 | 5.29 | 5.58 | 1,526,387 | 5.58 |
| 10/03/2025 | 5.30 | 5.66 | 5.22 | 5.28 | 2,144,325 | 5.28 |
| 10/02/2025 | 5.08 | 5.42 | 5.08 | 5.28 | 1,815,876 | 5.28 |
| 10/01/2025 | 4.93 | 5.10 | 4.91 | 5.07 | 1,025,883 | 5.07 |
| 9/30/2025 | 5.00 | 5.13 | 4.87 | 4.93 | 1,026,108 | 4.93 |
| 9/29/2025 | 5.01 | 5.12 | 4.90 | 5.06 | 1,244,836 | 5.06 |
| 9/26/2025 | 4.98 | 5.05 | 4.86 | 4.95 | 982,540 | 4.95 |
| 9/25/2025 | 4.88 | 5.34 | 4.78 | 5.01 | 2,333,338 | 5.01 |
| 9/24/2025 | 5.25 | 5.27 | 4.95 | 5.11 | 3,236,080 | 5.11 |
| 9/23/2025 | 7.08 | 7.08 | 5.24 | 5.28 | 26,827,698 | 5.28 |
| 9/22/2025 | 5.13 | 5.68 | 4.90 | 5.56 | 4,393,026 | 5.56 |
| 9/19/2025 | 5.69 | 5.80 | 5.17 | 5.21 | 2,498,222 | 5.21 |
| 9/18/2025 | 5.49 | 5.82 | 5.43 | 5.61 | 2,018,004 | 5.61 |
| 9/17/2025 | 5.46 | 5.92 | 5.27 | 5.43 | 2,736,099 | 5.43 |
| 9/16/2025 | 5.17 | 5.56 | 5.04 | 5.44 | 1,929,374 | 5.44 |
| 9/15/2025 | 4.88 | 5.20 | 4.85 | 5.20 | 1,041,087 | 5.20 |
| 9/12/2025 | 5.05 | 5.13 | 4.79 | 4.86 | 1,311,853 | 4.86 |
| 9/11/2025 | 4.55 | 5.25 | 4.53 | 5.19 | 2,245,880 | 5.19 |
| 9/10/2025 | 4.62 | 4.71 | 4.46 | 4.52 | 1,009,796 | 4.52 |
| 9/09/2025 | 4.40 | 4.62 | 4.35 | 4.59 | 1,084,349 | 4.59 |
| 9/08/2025 | 4.49 | 4.49 | 4.35 | 4.38 | 807,493 | 4.38 |
| 9/05/2025 | 4.39 | 4.54 | 4.33 | 4.46 | 752,905 | 4.46 |
| 9/04/2025 | 5.06 | 5.06 | 4.33 | 4.38 | 4,041,797 | 4.38 |
| 9/03/2025 | 4.48 | 4.62 | 4.47 | 4.51 | 520,364 | 4.51 |
| 9/02/2025 | 4.50 | 4.55 | 4.42 | 4.53 | 532,621 | 4.53 |
| 8/29/2025 | 4.72 | 4.72 | 4.53 | 4.55 | 576,598 | 4.55 |
| 8/28/2025 | 4.64 | 4.83 | 4.63 | 4.71 | 764,359 | 4.71 |
| 8/27/2025 | 4.48 | 4.85 | 4.46 | 4.68 | 1,764,325 | 4.68 |
| 8/26/2025 | 5.14 | 5.21 | 4.39 | 4.51 | 9,523,920 | 4.51 |
| 8/25/2025 | 4.68 | 4.68 | 4.52 | 4.56 | 434,767 | 4.56 |
| 8/22/2025 | 4.49 | 4.73 | 4.45 | 4.73 | 758,364 | 4.73 |
| 8/21/2025 | 4.38 | 4.55 | 4.30 | 4.42 | 493,182 | 4.42 |
| 8/20/2025 | 4.45 | 4.45 | 4.28 | 4.40 | 747,602 | 4.40 |
| 8/19/2025 | 4.73 | 4.79 | 4.43 | 4.46 | 714,011 | 4.46 |
| 8/18/2025 | 4.76 | 4.95 | 4.61 | 4.76 | 698,020 | 4.76 |
| 8/15/2025 | 4.84 | 4.88 | 4.68 | 4.78 | 555,856 | 4.78 |
| 8/14/2025 | 4.80 | 4.88 | 4.59 | 4.74 | 984,863 | 4.74 |
| 8/13/2025 | 5.16 | 5.67 | 4.76 | 4.94 | 3,108,203 | 4.94 |
| 8/12/2025 | 4.47 | 5.26 | 4.42 | 5.25 | 1,676,120 | 5.25 |
| 8/11/2025 | 4.67 | 4.97 | 4.44 | 4.44 | 1,364,055 | 4.44 |
| 8/08/2025 | 4.65 | 4.79 | 4.54 | 4.59 | 627,266 | 4.59 |
| 8/07/2025 | 4.40 | 4.62 | 4.35 | 4.56 | 779,739 | 4.56 |
| 8/06/2025 | 4.45 | 4.55 | 4.35 | 4.38 | 501,822 | 4.38 |
| 8/05/2025 | 4.65 | 4.69 | 4.42 | 4.46 | 633,432 | 4.46 |
| 8/04/2025 | 4.36 | 4.71 | 4.30 | 4.68 | 947,935 | 4.68 |
| 8/01/2025 | 4.50 | 4.50 | 4.27 | 4.32 | 914,820 | 4.32 |
| 7/31/2025 | 4.69 | 4.84 | 4.54 | 4.57 | 739,859 | 4.57 |
| 7/30/2025 | 4.68 | 4.84 | 4.54 | 4.66 | 733,708 | 4.66 |
| 7/29/2025 | 5.14 | 5.14 | 4.66 | 4.67 | 1,336,439 | 4.67 |
| 7/28/2025 | 5.21 | 5.27 | 5.06 | 5.14 | 635,550 | 5.14 |
| 7/25/2025 | 5.18 | 5.24 | 5.09 | 5.12 | 617,718 | 5.12 |
| 7/24/2025 | 5.35 | 5.39 | 5.20 | 5.27 | 706,337 | 5.27 |