MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
1.450
-0.010 (-0.68%)
Oct 9, 2026, 4:00 PM EDT - Market closed
MicroCloud Hologram Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 128,888 |
| Oct 7, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | - | 217,173 |
| Oct 6, 2026 | 1.57 | 1.58 | 1.48 | 1.48 | 1.48 | -3.90% | 230,366 |
| Oct 5, 2026 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -1.28% | 144,264 |
| 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 |
| Aug 20, 2026 | 1.77 | 1.78 | 1.70 | 1.77 | 1.77 | 1.14% | 314,328 |
| 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 |