MicroCloud Hologram Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.72	1.73	1.65	1.69	1.69	-4.52%	449,160
May 14, 2026	1.70	1.78	1.66	1.77	1.77	4.12%	616,549
May 13, 2026	1.70	1.74	1.67	1.70	1.70	0.59%	351,262
May 12, 2026	1.76	1.76	1.68	1.69	1.69	-4.52%	438,917
May 11, 2026	1.75	1.86	1.71	1.77	1.77	1.14%	828,776
May 8, 2026	1.71	1.76	1.68	1.75	1.75	1.74%	246,123
May 7, 2026	1.76	1.78	1.70	1.72	1.72	-2.27%	389,425
May 6, 2026	1.68	1.79	1.63	1.76	1.76	7.32%	682,721
May 5, 2026	1.72	1.75	1.64	1.64	1.64	-3.53%	416,679
May 4, 2026	1.69	1.81	1.67	1.70	1.70	1.80%	678,785
May 1, 2026	1.61	1.70	1.61	1.67	1.67	2.45%	356,797
Apr 30, 2026	1.57	1.67	1.56	1.63	1.63	5.16%	694,605
Apr 29, 2026	1.67	1.67	1.54	1.55	1.55	-7.19%	938,607
Apr 28, 2026	1.76	1.77	1.67	1.67	1.67	-3.47%	616,601
Apr 27, 2026	1.92	1.94	1.73	1.73	1.73	-9.90%	1,145,756
Apr 24, 2026	1.97	2.01	1.86	1.92	1.92	-1.03%	1,172,748
Apr 23, 2026	2.12	2.15	1.91	1.94	1.94	-12.22%	1,016,158
Apr 22, 2026	2.17	2.39	2.15	2.21	2.21	2.31%	835,285
Apr 21, 2026	2.24	2.32	2.14	2.16	2.16	-3.57%	417,078
Apr 20, 2026	2.17	2.26	2.10	2.24	2.24	-	472,740
Apr 17, 2026	2.29	2.34	2.21	2.24	2.24	-0.88%	599,764
Apr 16, 2026	2.11	2.29	2.01	2.26	2.26	8.13%	990,825
Apr 15, 2026	2.02	2.18	2.02	2.09	2.09	2.45%	898,927
Apr 14, 2026	2.00	2.18	1.98	2.04	2.04	2.51%	1,020,305
Apr 13, 2026	1.85	2.02	1.80	1.99	1.99	5.29%	592,299
Apr 10, 2026	1.98	2.04	1.88	1.89	1.89	-4.06%	510,256
Apr 9, 2026	1.98	2.06	1.95	1.97	1.97	-1.01%	438,566
Apr 8, 2026	2.03	2.06	1.96	1.99	1.99	1.53%	376,931
Apr 7, 2026	2.03	2.04	1.90	1.96	1.96	-5.77%	619,403
Apr 6, 2026	2.01	2.15	2.00	2.08	2.08	5.05%	542,288
Apr 2, 2026	1.97	2.03	1.93	1.98	1.98	-2.94%	411,989
Apr 1, 2026	2.07	2.23	1.98	2.04	2.04	-0.49%	963,023
Mar 31, 2026	1.83	2.08	1.83	2.05	2.05	10.81%	1,557,412
Mar 30, 2026	2.32	2.32	1.85	1.85	1.85	-3.14%	9,441,020
Mar 27, 2026	1.95	1.97	1.85	1.91	1.91	-2.55%	3,025,973
Mar 26, 2026	2.00	2.08	1.92	1.96	1.96	-0.51%	524,310
Mar 25, 2026	1.96	2.00	1.90	1.97	1.97	2.07%	233,327
Mar 24, 2026	2.00	2.02	1.90	1.93	1.93	-4.46%	282,443
Mar 23, 2026	2.02	2.07	1.98	2.02	2.02	3.06%	257,754
Mar 20, 2026	2.14	2.15	1.96	1.96	1.96	-8.41%	428,442
Mar 19, 2026	2.16	2.19	2.06	2.14	2.14	-1.83%	299,527
Mar 18, 2026	2.25	2.25	2.15	2.18	2.18	-3.54%	253,123
Mar 17, 2026	2.14	2.27	2.14	2.26	2.26	4.63%	366,233
Mar 16, 2026	2.23	2.25	2.14	2.16	2.16	-1.37%	255,380
Mar 13, 2026	2.25	2.29	2.14	2.19	2.19	-1.79%	501,088
Mar 12, 2026	2.27	2.30	2.20	2.23	2.23	-4.29%	366,199
Mar 11, 2026	2.20	2.55	2.20	2.33	2.33	6.39%	1,279,067
Mar 10, 2026	2.15	2.23	2.12	2.19	2.19	1.86%	318,102
Mar 9, 2026	2.14	2.16	2.07	2.15	2.15	-1.38%	373,840
Mar 6, 2026	2.16	2.23	2.15	2.18	2.18	-3.11%	211,471