MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
1.120
-0.060 (-5.08%)
At close: Oct 30, 2026, 4:00 PM EDT
1.140
+0.020 (1.79%)
After-hours: Oct 30, 2026, 7:57 PM EDT
MicroCloud Hologram Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | -5.08% | 188,734 |
| Oct 29, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 87,743 |
| Oct 28, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 2.09% | 103,779 |
| Oct 27, 2026 | 1.18 | 1.23 | 1.16 | 1.20 | 1.20 | 2.58% | 158,394 |
| Oct 26, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | 0.43% | 116,290 |
| Oct 23, 2026 | 1.21 | 1.24 | 1.16 | 1.16 | 1.16 | -4.13% | 134,752 |
| Oct 22, 2026 | 1.21 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 136,858 |
| Oct 21, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 138,717 |
| Oct 20, 2026 | 1.18 | 1.31 | 1.16 | 1.26 | 1.26 | 6.78% | 443,356 |
| Oct 19, 2026 | 1.22 | 1.22 | 1.10 | 1.18 | 1.18 | - | 532,289 |
| Oct 16, 2026 | 1.36 | 1.37 | 1.18 | 1.18 | 1.18 | -13.24% | 607,388 |
| Oct 15, 2026 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 0.37% | 217,926 |
| Oct 14, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -3.90% | 224,297 |
| Oct 13, 2026 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 329,154 |
| Oct 12, 2026 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -2.07% | 411,766 |
| Oct 9, 2026 | 1.47 | 1.51 | 1.43 | 1.45 | 1.45 | -0.68% | 233,229 |
| Oct 8, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 146,877 |
| Oct 7, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | - | 219,601 |
| Oct 6, 2026 | 1.57 | 1.58 | 1.48 | 1.48 | 1.48 | -3.90% | 237,307 |
| Oct 5, 2026 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -1.28% | 144,969 |
| Oct 2, 2026 | 1.61 | 1.64 | 1.53 | 1.56 | 1.56 | -1.89% | 209,342 |
| Oct 1, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 119,382 |
| Sep 30, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -0.93% | 78,323 |
| Sep 29, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | -0.31% | 162,994 |
| Sep 28, 2026 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -2.99% | 174,878 |
| Sep 25, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 137,222 |
| Sep 24, 2026 | 1.69 | 1.72 | 1.66 | 1.70 | 1.70 | - | 215,658 |
| Sep 23, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -4.49% | 195,858 |
| Sep 22, 2026 | 1.72 | 1.79 | 1.70 | 1.78 | 1.78 | 1.71% | 275,198 |
| Sep 21, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 5.42% | 308,911 |
| Sep 18, 2026 | 1.65 | 1.69 | 1.62 | 1.66 | 1.66 | 1.22% | 347,212 |
| Sep 17, 2026 | 1.60 | 1.68 | 1.59 | 1.64 | 1.64 | 3.80% | 246,866 |
| Sep 16, 2026 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 2.60% | 526,157 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -3.75% | 361,348 |
| Sep 14, 2026 | 1.57 | 1.64 | 1.57 | 1.60 | 1.60 | 0.63% | 196,535 |
| Sep 11, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -0.63% | 144,102 |
| Sep 10, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -3.03% | 206,303 |
| Sep 9, 2026 | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -3.51% | 268,648 |
| Sep 8, 2026 | 1.70 | 1.74 | 1.65 | 1.71 | 1.71 | -0.58% | 238,188 |
| Sep 4, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -2.27% | 280,709 |
| Sep 3, 2026 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 4.76% | 197,755 |
| Sep 2, 2026 | 1.73 | 1.76 | 1.68 | 1.68 | 1.68 | -2.33% | 317,575 |
| Sep 1, 2026 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | -2.82% | 176,180 |
| Aug 31, 2026 | 1.77 | 1.80 | 1.74 | 1.77 | 1.77 | 0.28% | 221,999 |
| Aug 28, 2026 | 1.88 | 1.89 | 1.75 | 1.77 | 1.77 | -6.61% | 365,779 |
| Aug 27, 2026 | 1.93 | 2.06 | 1.84 | 1.89 | 1.89 | 3.28% | 756,634 |
| Aug 26, 2026 | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -3.68% | 224,585 |
| Aug 25, 2026 | 1.85 | 1.97 | 1.85 | 1.90 | 1.90 | 4.40% | 532,859 |
| Aug 24, 2026 | 1.80 | 1.89 | 1.76 | 1.82 | 1.82 | - | 412,172 |
| Aug 21, 2026 | 1.85 | 1.94 | 1.78 | 1.82 | 1.82 | 2.82% | 1,882,112 |