Skip to main content
MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
1.670
-0.060 (-3.47%)
At close: Apr 28, 2026, 4:00 PM EDT
1.740
+0.070 (4.19%)
After-hours: Apr 28, 2026, 7:59 PM EDT

MicroCloud Hologram Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.761.771.671.671.67-3.47%581,781
Apr 27, 20261.921.941.731.731.73-9.90%1,130,472
Apr 24, 20261.972.011.861.921.92-1.03%1,161,406
Apr 23, 20262.122.151.911.941.94-12.22%991,670
Apr 22, 20262.172.392.152.212.212.31%821,020
Apr 21, 20262.242.322.142.162.16-3.57%412,038
Apr 20, 20262.172.262.102.242.24-470,159
Apr 17, 20262.292.342.212.242.24-0.88%589,297
Apr 16, 20262.112.292.012.262.268.13%976,567
Apr 15, 20262.022.182.022.092.092.45%897,959
Apr 14, 20262.002.181.982.042.042.51%1,013,908
Apr 13, 20261.852.021.801.991.995.29%580,416
Apr 10, 20261.982.041.881.891.89-4.06%499,818
Apr 9, 20261.982.061.951.971.97-1.01%431,554
Apr 8, 20262.032.061.961.991.991.53%359,378
Apr 7, 20262.032.041.901.961.96-5.77%619,403
Apr 6, 20262.012.152.002.082.085.05%542,288
Apr 2, 20261.972.031.931.981.98-2.94%411,989
Apr 1, 20262.072.231.982.042.04-0.49%963,023
Mar 31, 20261.832.081.832.052.0510.81%1,557,412
Mar 30, 20262.322.321.851.851.85-3.14%9,441,020
Mar 27, 20261.951.971.851.911.91-2.55%3,025,973
Mar 26, 20262.002.081.921.961.96-0.51%524,310
Mar 25, 20261.962.001.901.971.972.07%233,327
Mar 24, 20262.002.021.901.931.93-4.46%282,443
Mar 23, 20262.022.071.982.022.023.06%257,754
Mar 20, 20262.142.151.961.961.96-8.41%428,442
Mar 19, 20262.162.192.062.142.14-1.83%299,527
Mar 18, 20262.252.252.152.182.18-3.54%253,123
Mar 17, 20262.142.272.142.262.264.63%366,233
Mar 16, 20262.232.252.142.162.16-1.37%255,380
Mar 13, 20262.252.292.142.192.19-1.79%501,088
Mar 12, 20262.272.302.202.232.23-4.29%366,199
Mar 11, 20262.202.552.202.332.336.39%1,279,067
Mar 10, 20262.152.232.122.192.191.86%318,102
Mar 9, 20262.142.162.072.152.15-1.38%373,840
Mar 6, 20262.162.232.152.182.18-3.11%211,471
Mar 5, 20262.282.302.152.252.25-1.32%246,456
Mar 4, 20262.142.322.142.282.285.07%478,727
Mar 3, 20262.142.192.072.172.17-2.69%238,174
Mar 2, 20262.082.252.082.232.234.21%248,824
Feb 27, 20262.222.242.122.142.14-4.89%241,763
Feb 26, 20262.252.292.172.252.25-0.88%345,932
Feb 25, 20262.182.282.172.272.274.13%336,995
Feb 24, 20262.102.202.082.182.182.83%286,293
Feb 23, 20262.152.152.082.122.12-1.85%236,355
Feb 20, 20262.222.302.152.162.16-2.70%303,203
Feb 19, 20262.222.252.162.222.22-264,078
Feb 18, 20262.202.302.152.222.22-360,843
Feb 17, 20262.202.242.092.222.222.78%459,926
Feb 13, 20262.102.232.102.162.161.89%384,818
Feb 12, 20262.122.192.062.122.121.92%491,947
Feb 11, 20262.262.262.022.082.08-7.14%695,094
Feb 10, 20262.192.302.182.242.242.75%772,634
Feb 9, 20262.222.252.122.182.18-0.91%483,299
Feb 6, 20262.192.332.172.202.205.77%1,041,992
Feb 5, 20262.232.262.072.082.08-6.73%743,849
Feb 4, 20262.312.352.202.232.23-4.70%331,355
Feb 3, 20262.382.382.242.342.34-1.27%462,323
Feb 2, 20262.322.522.282.372.37-0.84%450,919
Jan 30, 20262.462.472.332.392.39-3.24%615,813
Jan 29, 20262.602.612.392.472.47-6.08%829,628
Jan 28, 20262.742.792.602.632.63-4.36%451,408
Jan 27, 20262.672.762.582.752.754.56%512,569
Jan 26, 20262.752.752.612.632.63-5.73%517,364
Jan 23, 20262.942.942.762.792.79-5.10%577,517
Jan 22, 20262.772.992.772.942.945.76%979,470
Jan 21, 20262.752.822.662.782.780.72%527,620
Jan 20, 20262.802.822.672.762.76-3.83%536,241
Jan 16, 20262.842.922.802.872.871.41%458,212
Jan 15, 20262.842.962.732.832.830.35%523,692
Jan 14, 20262.802.862.752.822.820.71%364,247
Jan 13, 20262.822.862.732.802.80-0.71%428,992
Jan 12, 20262.762.852.692.822.821.81%492,213
Jan 9, 20262.982.982.732.772.77-7.36%799,545
Jan 8, 20262.893.122.852.992.992.05%673,273
Jan 7, 20262.993.032.892.932.93-1.35%357,565
Jan 6, 20262.993.012.862.972.97-0.67%370,206
Jan 5, 20262.793.042.742.992.997.94%1,027,020
Jan 2, 20262.702.932.602.772.774.92%1,408,248
Dec 31, 20252.762.802.572.642.64-5.38%743,588
Dec 30, 20252.732.852.712.792.792.20%534,948
Dec 29, 20252.812.982.722.732.73-4.88%660,481
Dec 26, 20252.942.992.812.872.87-4.33%468,565
Dec 24, 20252.903.002.883.003.001.69%302,388
Dec 23, 20253.073.102.892.952.95-3.28%556,424
Dec 22, 20252.973.262.943.053.052.69%1,025,269
Dec 19, 20252.933.012.902.972.971.71%438,482
Dec 18, 20253.003.152.862.922.92-1.35%820,567
Dec 17, 20253.083.202.952.962.96-3.58%310,599
Dec 16, 20252.933.132.923.073.074.42%314,412
Dec 15, 20253.153.152.932.942.94-7.55%683,918
Dec 12, 20253.423.543.173.183.18-7.56%487,917
Dec 11, 20253.423.463.303.443.44-0.58%423,916
Dec 10, 20253.473.563.413.463.46-1.14%394,814
Dec 9, 20253.443.673.403.503.50-1.69%708,404
Dec 8, 20253.573.633.423.563.56-0.28%452,863
Dec 5, 20253.703.853.533.573.57-4.03%488,745
Dec 4, 20253.633.903.563.723.721.64%686,952
Dec 3, 20253.503.703.393.663.663.68%347,491