MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
2.340
-0.030 (-1.27%)
At close: Feb 3, 2026, 4:00 PM EST
2.360
+0.020 (0.85%)
Pre-market: Feb 4, 2026, 6:24 AM EST
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 2.38 | 2.38 | 2.24 | 2.34 | 2.34 | -1.27% | 450,250 |
| Feb 2, 2026 | 2.32 | 2.52 | 2.28 | 2.37 | 2.37 | -0.84% | 431,161 |
| Jan 30, 2026 | 2.46 | 2.47 | 2.33 | 2.39 | 2.39 | -3.24% | 604,607 |
| Jan 29, 2026 | 2.60 | 2.61 | 2.39 | 2.47 | 2.47 | -6.08% | 817,147 |
| Jan 28, 2026 | 2.74 | 2.79 | 2.60 | 2.63 | 2.63 | -4.36% | 440,021 |
| Jan 27, 2026 | 2.67 | 2.76 | 2.58 | 2.75 | 2.75 | 4.56% | 502,066 |
| Jan 26, 2026 | 2.75 | 2.75 | 2.61 | 2.63 | 2.63 | -5.73% | 508,910 |
| Jan 23, 2026 | 2.94 | 2.94 | 2.76 | 2.79 | 2.79 | -5.10% | 571,035 |
| Jan 22, 2026 | 2.77 | 2.99 | 2.77 | 2.94 | 2.94 | 5.76% | 979,381 |
| Jan 21, 2026 | 2.75 | 2.82 | 2.66 | 2.78 | 2.78 | 0.72% | 527,620 |
| Jan 20, 2026 | 2.80 | 2.82 | 2.67 | 2.76 | 2.76 | -3.83% | 536,241 |
| Jan 16, 2026 | 2.84 | 2.92 | 2.80 | 2.87 | 2.87 | 1.41% | 458,212 |
| Jan 15, 2026 | 2.84 | 2.96 | 2.73 | 2.83 | 2.83 | 0.35% | 523,692 |
| Jan 14, 2026 | 2.80 | 2.86 | 2.75 | 2.82 | 2.82 | 0.71% | 364,247 |
| Jan 13, 2026 | 2.82 | 2.86 | 2.73 | 2.80 | 2.80 | -0.71% | 428,992 |
| Jan 12, 2026 | 2.76 | 2.85 | 2.69 | 2.82 | 2.82 | 1.81% | 492,213 |
| Jan 9, 2026 | 2.98 | 2.98 | 2.73 | 2.77 | 2.77 | -7.36% | 799,545 |
| Jan 8, 2026 | 2.89 | 3.12 | 2.85 | 2.99 | 2.99 | 2.05% | 673,273 |
| Jan 7, 2026 | 2.99 | 3.03 | 2.89 | 2.93 | 2.93 | -1.35% | 357,565 |
| Jan 6, 2026 | 2.99 | 3.01 | 2.86 | 2.97 | 2.97 | -0.67% | 370,206 |
| Jan 5, 2026 | 2.79 | 3.04 | 2.74 | 2.99 | 2.99 | 7.94% | 1,027,020 |
| Jan 2, 2026 | 2.70 | 2.93 | 2.60 | 2.77 | 2.77 | 4.92% | 1,408,248 |
| Dec 31, 2025 | 2.76 | 2.80 | 2.57 | 2.64 | 2.64 | -5.38% | 743,588 |
| Dec 30, 2025 | 2.73 | 2.85 | 2.71 | 2.79 | 2.79 | 2.20% | 534,948 |
| Dec 29, 2025 | 2.81 | 2.98 | 2.72 | 2.73 | 2.73 | -4.88% | 660,481 |
| Dec 26, 2025 | 2.94 | 2.99 | 2.81 | 2.87 | 2.87 | -4.33% | 468,565 |
| Dec 24, 2025 | 2.90 | 3.00 | 2.88 | 3.00 | 3.00 | 1.69% | 302,388 |
| Dec 23, 2025 | 3.07 | 3.10 | 2.89 | 2.95 | 2.95 | -3.28% | 556,424 |
| Dec 22, 2025 | 2.97 | 3.26 | 2.94 | 3.05 | 3.05 | 2.69% | 1,025,269 |
| Dec 19, 2025 | 2.93 | 3.01 | 2.90 | 2.97 | 2.97 | 1.71% | 438,482 |
| Dec 18, 2025 | 3.00 | 3.15 | 2.86 | 2.92 | 2.92 | -1.35% | 820,567 |
| Dec 17, 2025 | 3.08 | 3.20 | 2.95 | 2.96 | 2.96 | -3.58% | 310,599 |
| Dec 16, 2025 | 2.93 | 3.13 | 2.92 | 3.07 | 3.07 | 4.42% | 314,412 |
| Dec 15, 2025 | 3.15 | 3.15 | 2.93 | 2.94 | 2.94 | -7.55% | 683,918 |
| Dec 12, 2025 | 3.42 | 3.54 | 3.17 | 3.18 | 3.18 | -7.56% | 487,917 |
| Dec 11, 2025 | 3.42 | 3.46 | 3.30 | 3.44 | 3.44 | -0.58% | 423,916 |
| Dec 10, 2025 | 3.47 | 3.56 | 3.41 | 3.46 | 3.46 | -1.14% | 394,814 |
| Dec 9, 2025 | 3.44 | 3.67 | 3.40 | 3.50 | 3.50 | -1.69% | 708,404 |
| Dec 8, 2025 | 3.57 | 3.63 | 3.42 | 3.56 | 3.56 | -0.28% | 452,863 |
| Dec 5, 2025 | 3.70 | 3.85 | 3.53 | 3.57 | 3.57 | -4.03% | 488,745 |
| Dec 4, 2025 | 3.63 | 3.90 | 3.56 | 3.72 | 3.72 | 1.64% | 686,952 |
| Dec 3, 2025 | 3.50 | 3.70 | 3.39 | 3.66 | 3.66 | 3.68% | 347,491 |
| Dec 2, 2025 | 3.37 | 3.66 | 3.29 | 3.53 | 3.53 | 5.06% | 453,821 |
| Dec 1, 2025 | 3.45 | 3.50 | 3.35 | 3.36 | 3.36 | -6.15% | 349,049 |
| Nov 28, 2025 | 3.41 | 3.67 | 3.38 | 3.58 | 3.58 | 6.55% | 480,825 |
| Nov 26, 2025 | 3.31 | 3.42 | 3.22 | 3.36 | 3.36 | 1.20% | 309,386 |
| Nov 25, 2025 | 3.22 | 3.40 | 3.06 | 3.32 | 3.32 | 3.11% | 408,727 |
| Nov 24, 2025 | 3.09 | 3.23 | 3.02 | 3.22 | 3.22 | 5.57% | 382,263 |
| Nov 21, 2025 | 2.83 | 3.13 | 2.77 | 3.05 | 3.05 | 3.04% | 792,811 |
| Nov 20, 2025 | 3.05 | 3.34 | 2.96 | 2.96 | 2.96 | -2.31% | 1,032,501 |