MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
1.765
-0.125 (-6.61%)
At close: Aug 28, 2026, 4:00 PM EDT
1.800
+0.035 (1.98%)
After-hours: Aug 28, 2026, 7:49 PM EDT
MicroCloud Hologram Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.88 | 1.89 | 1.75 | 1.77 | 1.77 | -6.61% | 361,063 |
| Aug 27, 2026 | 1.93 | 2.06 | 1.84 | 1.89 | 1.89 | 3.28% | 746,299 |
| Aug 26, 2026 | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -3.68% | 211,923 |
| Aug 25, 2026 | 1.85 | 1.97 | 1.85 | 1.90 | 1.90 | 4.40% | 524,250 |
| Aug 24, 2026 | 1.80 | 1.89 | 1.76 | 1.82 | 1.82 | - | 409,172 |
| Aug 21, 2026 | 1.85 | 1.94 | 1.78 | 1.82 | 1.82 | 2.82% | 1,861,226 |
| Aug 20, 2026 | 1.77 | 1.78 | 1.70 | 1.77 | 1.77 | 1.14% | 312,030 |
| Aug 19, 2026 | 1.65 | 1.76 | 1.60 | 1.75 | 1.75 | 8.70% | 343,018 |
| Aug 18, 2026 | 1.65 | 1.68 | 1.61 | 1.61 | 1.61 | -3.01% | 157,885 |
| Aug 17, 2026 | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | -4.05% | 146,728 |
| Aug 14, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 133,143 |
| Aug 13, 2026 | 1.70 | 1.75 | 1.66 | 1.75 | 1.75 | 2.94% | 184,152 |
| Aug 12, 2026 | 1.73 | 1.74 | 1.67 | 1.70 | 1.70 | - | 262,255 |
| Aug 11, 2026 | 1.64 | 1.73 | 1.61 | 1.70 | 1.70 | 3.66% | 413,411 |
| Aug 10, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 1.55% | 160,886 |
| Aug 7, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 4.19% | 284,546 |
| Aug 6, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 0.65% | 126,405 |
| Aug 5, 2026 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -1.91% | 224,269 |
| Aug 4, 2026 | 1.52 | 1.60 | 1.49 | 1.57 | 1.57 | 4.67% | 306,863 |
| Aug 3, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 184,189 |
| Jul 31, 2026 | 1.62 | 1.64 | 1.48 | 1.48 | 1.48 | -7.50% | 392,985 |
| Jul 30, 2026 | 1.55 | 1.72 | 1.55 | 1.60 | 1.60 | 3.23% | 483,887 |
| Jul 29, 2026 | 1.60 | 1.64 | 1.55 | 1.55 | 1.55 | -4.32% | 190,578 |
| Jul 28, 2026 | 1.65 | 1.65 | 1.57 | 1.62 | 1.62 | -1.82% | 146,244 |
| Jul 27, 2026 | 1.53 | 1.69 | 1.52 | 1.65 | 1.65 | 7.84% | 363,951 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -3.77% | 266,479 |
| Jul 23, 2026 | 1.52 | 1.62 | 1.52 | 1.59 | 1.59 | 1.92% | 320,616 |
| Jul 22, 2026 | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | 0.65% | 211,345 |
| Jul 21, 2026 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 1.31% | 261,018 |
| Jul 20, 2026 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 2.68% | 344,891 |
| Jul 17, 2026 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 168,219 |
| Jul 16, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -1.95% | 214,828 |
| Jul 15, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 0.65% | 297,266 |
| Jul 14, 2026 | 1.47 | 1.56 | 1.46 | 1.53 | 1.53 | 5.52% | 569,950 |
| Jul 13, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -1.36% | 366,844 |
| Jul 10, 2026 | 1.55 | 1.56 | 1.43 | 1.47 | 1.47 | -5.77% | 802,811 |
| Jul 9, 2026 | 1.54 | 1.59 | 1.52 | 1.56 | 1.56 | 1.96% | 237,208 |
| Jul 8, 2026 | 1.51 | 1.54 | 1.48 | 1.53 | 1.53 | - | 250,518 |
| Jul 7, 2026 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 241,204 |
| Jul 6, 2026 | 1.55 | 1.65 | 1.53 | 1.59 | 1.59 | 3.25% | 263,359 |
| Jul 2, 2026 | 1.62 | 1.67 | 1.52 | 1.54 | 1.54 | -3.14% | 381,795 |
| 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 |