MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
1.510
+0.050 (3.42%)
At close: Jun 26, 2026, 4:00 PM EDT
1.530
+0.020 (1.30%)
After-hours: Jun 26, 2026, 7:55 PM EDT
MicroCloud Hologram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.48 | 1.54 | 1.44 | 1.51 | 1.51 | 3.42% | 487,489 |
| Jun 25, 2026 | 1.57 | 1.59 | 1.43 | 1.46 | 1.46 | -6.41% | 664,754 |
| 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 |
| 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 |