MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
1.820
-0.100 (-5.21%)
Apr 27, 2026, 11:03 AM EDT - Market open
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.92 | 1.94 | 1.82 | 1.83 | - | -4.69% | 317,896 |
| Apr 24, 2026 | 1.97 | 2.01 | 1.86 | 1.92 | 1.92 | -1.03% | 1,161,406 |
| Apr 23, 2026 | 2.12 | 2.15 | 1.91 | 1.94 | 1.94 | -12.22% | 991,670 |
| Apr 22, 2026 | 2.17 | 2.39 | 2.15 | 2.21 | 2.21 | 2.31% | 821,020 |
| Apr 21, 2026 | 2.24 | 2.32 | 2.14 | 2.16 | 2.16 | -3.57% | 412,038 |
| Apr 20, 2026 | 2.17 | 2.26 | 2.10 | 2.24 | 2.24 | - | 470,159 |
| Apr 17, 2026 | 2.29 | 2.34 | 2.21 | 2.24 | 2.24 | -0.88% | 589,297 |
| Apr 16, 2026 | 2.11 | 2.29 | 2.01 | 2.26 | 2.26 | 8.13% | 976,567 |
| Apr 15, 2026 | 2.02 | 2.18 | 2.02 | 2.09 | 2.09 | 2.45% | 897,959 |
| Apr 14, 2026 | 2.00 | 2.18 | 1.98 | 2.04 | 2.04 | 2.51% | 1,013,908 |
| Apr 13, 2026 | 1.85 | 2.02 | 1.80 | 1.99 | 1.99 | 5.29% | 580,416 |
| Apr 10, 2026 | 1.98 | 2.04 | 1.88 | 1.89 | 1.89 | -4.06% | 499,818 |
| Apr 9, 2026 | 1.98 | 2.06 | 1.95 | 1.97 | 1.97 | -1.01% | 431,554 |
| Apr 8, 2026 | 2.03 | 2.06 | 1.96 | 1.99 | 1.99 | 1.53% | 359,378 |
| 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 |
| Mar 5, 2026 | 2.28 | 2.30 | 2.15 | 2.25 | 2.25 | -1.32% | 246,456 |
| Mar 4, 2026 | 2.14 | 2.32 | 2.14 | 2.28 | 2.28 | 5.07% | 478,727 |
| Mar 3, 2026 | 2.14 | 2.19 | 2.07 | 2.17 | 2.17 | -2.69% | 238,174 |
| Mar 2, 2026 | 2.08 | 2.25 | 2.08 | 2.23 | 2.23 | 4.21% | 248,824 |
| Feb 27, 2026 | 2.22 | 2.24 | 2.12 | 2.14 | 2.14 | -4.89% | 241,763 |
| Feb 26, 2026 | 2.25 | 2.29 | 2.17 | 2.25 | 2.25 | -0.88% | 345,932 |
| Feb 25, 2026 | 2.18 | 2.28 | 2.17 | 2.27 | 2.27 | 4.13% | 336,995 |
| Feb 24, 2026 | 2.10 | 2.20 | 2.08 | 2.18 | 2.18 | 2.83% | 286,293 |
| Feb 23, 2026 | 2.15 | 2.15 | 2.08 | 2.12 | 2.12 | -1.85% | 236,355 |
| Feb 20, 2026 | 2.22 | 2.30 | 2.15 | 2.16 | 2.16 | -2.70% | 303,203 |
| Feb 19, 2026 | 2.22 | 2.25 | 2.16 | 2.22 | 2.22 | - | 264,078 |
| Feb 18, 2026 | 2.20 | 2.30 | 2.15 | 2.22 | 2.22 | - | 360,843 |
| Feb 17, 2026 | 2.20 | 2.24 | 2.09 | 2.22 | 2.22 | 2.78% | 459,926 |
| Feb 13, 2026 | 2.10 | 2.23 | 2.10 | 2.16 | 2.16 | 1.89% | 384,818 |