MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
1.490
-0.020 (-1.32%)
Jul 17, 2026, 4:00 PM EDT - Market closed
MicroCloud Hologram Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 164,091 |
| Jul 16, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -1.95% | 209,450 |
| Jul 15, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 0.65% | 293,014 |
| Jul 14, 2026 | 1.47 | 1.56 | 1.46 | 1.53 | 1.53 | 5.52% | 563,283 |
| Jul 13, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -1.36% | 361,634 |
| Jul 10, 2026 | 1.55 | 1.56 | 1.43 | 1.47 | 1.47 | -5.77% | 785,326 |
| Jul 9, 2026 | 1.54 | 1.59 | 1.52 | 1.56 | 1.56 | 1.96% | 232,290 |
| Jul 8, 2026 | 1.51 | 1.54 | 1.48 | 1.53 | 1.53 | - | 206,732 |
| Jul 7, 2026 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 233,601 |
| Jul 6, 2026 | 1.55 | 1.65 | 1.53 | 1.59 | 1.59 | 3.25% | 258,553 |
| Jul 2, 2026 | 1.62 | 1.67 | 1.52 | 1.54 | 1.54 | -3.14% | 374,138 |
| Jul 1, 2026 | 1.52 | 1.64 | 1.52 | 1.59 | 1.59 | 3.25% | 459,631 |
| Jun 30, 2026 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 201,680 |
| Jun 29, 2026 | 1.54 | 1.61 | 1.51 | 1.55 | 1.55 | 2.65% | 335,431 |
| Jun 26, 2026 | 1.48 | 1.54 | 1.44 | 1.51 | 1.51 | 3.42% | 491,370 |
| Jun 25, 2026 | 1.57 | 1.59 | 1.43 | 1.46 | 1.46 | -6.41% | 681,281 |
| Jun 24, 2026 | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -4.88% | 486,498 |
| Jun 23, 2026 | 1.70 | 1.74 | 1.64 | 1.64 | 1.64 | -4.09% | 412,425 |
| Jun 22, 2026 | 1.74 | 1.81 | 1.70 | 1.71 | 1.71 | -2.29% | 288,815 |
| Jun 18, 2026 | 1.75 | 1.81 | 1.73 | 1.75 | 1.75 | - | 486,826 |
| Jun 17, 2026 | 1.75 | 1.83 | 1.74 | 1.75 | 1.75 | -0.57% | 286,617 |
| Jun 16, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -1.12% | 431,570 |
| Jun 15, 2026 | 1.83 | 1.91 | 1.78 | 1.78 | 1.78 | 1.71% | 740,334 |
| Jun 12, 2026 | 1.76 | 1.81 | 1.72 | 1.75 | 1.75 | 1.16% | 398,437 |
| Jun 11, 2026 | 1.74 | 1.81 | 1.70 | 1.73 | 1.73 | - | 505,096 |
| Jun 10, 2026 | 1.73 | 1.85 | 1.70 | 1.73 | 1.73 | -1.14% | 543,730 |
| Jun 9, 2026 | 1.82 | 1.90 | 1.70 | 1.75 | 1.75 | -2.23% | 548,248 |
| Jun 8, 2026 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | 3.47% | 279,954 |
| Jun 5, 2026 | 1.85 | 1.85 | 1.67 | 1.73 | 1.73 | -6.99% | 745,110 |
| Jun 4, 2026 | 1.83 | 1.92 | 1.82 | 1.86 | 1.86 | - | 308,710 |
| Jun 3, 2026 | 2.12 | 2.12 | 1.86 | 1.86 | 1.86 | -12.26% | 815,885 |
| Jun 2, 2026 | 2.21 | 2.25 | 2.09 | 2.12 | 2.12 | -4.07% | 535,590 |
| Jun 1, 2026 | 2.16 | 2.27 | 2.10 | 2.21 | 2.21 | 1.84% | 805,725 |
| May 29, 2026 | 2.18 | 2.25 | 2.05 | 2.17 | 2.17 | -4.41% | 1,186,803 |
| May 28, 2026 | 2.02 | 2.35 | 2.01 | 2.27 | 2.27 | 14.07% | 2,050,009 |
| May 27, 2026 | 2.00 | 2.11 | 1.92 | 1.99 | 1.99 | -0.50% | 796,873 |
| May 26, 2026 | 1.91 | 2.16 | 1.90 | 2.00 | 2.00 | 5.82% | 1,162,385 |
| May 22, 2026 | 1.86 | 1.99 | 1.86 | 1.89 | 1.89 | 2.16% | 841,252 |
| May 21, 2026 | 1.73 | 1.92 | 1.73 | 1.85 | 1.85 | 6.32% | 849,419 |
| May 20, 2026 | 1.64 | 1.91 | 1.60 | 1.74 | 1.74 | 8.07% | 1,840,513 |
| May 19, 2026 | 1.60 | 1.65 | 1.58 | 1.61 | 1.61 | - | 237,691 |
| May 18, 2026 | 1.67 | 1.68 | 1.59 | 1.61 | 1.61 | -4.73% | 392,583 |
| May 15, 2026 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | -4.52% | 458,155 |
| 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 |