MicroCloud Hologram Inc. HOLO
NASDAQ · United States · Electronic Technology
$1.59-0.02 (-0.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.59 | -0.62% | $1.62 | $1.62 | $1.58 | 21.75K |
| 2026-09-30 | $1.60 | -0.93% | $1.62 | $1.64 | $1.60 | 78.20K |
| 2026-09-29 | $1.62 | -0.31% | $1.61 | $1.63 | $1.60 | 162.90K |
| 2026-09-28 | $1.62 | -2.99% | $1.67 | $1.68 | $1.61 | 173.40K |
| 2026-09-25 | $1.67 | -1.76% | $1.69 | $1.70 | $1.66 | 136.90K |
| 2026-09-24 | $1.70 | 0.00% | $1.69 | $1.72 | $1.66 | 213.30K |
| 2026-09-23 | $1.70 | -4.49% | $1.75 | $1.75 | $1.70 | 195.50K |
| 2026-09-22 | $1.78 | +1.71% | $1.72 | $1.79 | $1.70 | 273.20K |
| 2026-09-21 | $1.75 | +5.42% | $1.69 | $1.75 | $1.69 | 307.60K |
| 2026-09-18 | $1.66 | +1.22% | $1.65 | $1.69 | $1.62 | 343.70K |
| 2026-09-17 | $1.64 | +3.80% | $1.60 | $1.67 | $1.59 | 244.60K |
| 2026-09-16 | $1.58 | +2.60% | $1.54 | $1.60 | $1.52 | 525.60K |
| 2026-09-15 | $1.54 | -3.75% | $1.60 | $1.60 | $1.52 | 355.40K |
| 2026-09-14 | $1.60 | +0.63% | $1.57 | $1.64 | $1.57 | 194.10K |
| 2026-09-11 | $1.59 | -0.62% | $1.65 | $1.65 | $1.59 | 142.10K |
| 2026-09-10 | $1.60 | -3.03% | $1.62 | $1.64 | $1.59 | 203.60K |
| 2026-09-09 | $1.65 | -3.51% | $1.71 | $1.74 | $1.65 | 266.80K |
| 2026-09-08 | $1.71 | -0.58% | $1.70 | $1.74 | $1.65 | 237.40K |
| 2026-09-04 | $1.72 | -2.27% | $1.75 | $1.75 | $1.70 | 274.10K |
| 2026-09-03 | $1.76 | +4.76% | $1.70 | $1.77 | $1.70 | 197.20K |
| 2026-09-02 | $1.68 | -2.33% | $1.73 | $1.76 | $1.67 | 316.10K |
| 2026-09-01 | $1.72 | -2.82% | $1.73 | $1.74 | $1.68 | 175.60K |
| 2026-08-31 | $1.77 | +0.28% | $1.77 | $1.80 | $1.74 | 221.50K |
| 2026-08-28 | $1.76 | -6.61% | $1.88 | $1.88 | $1.75 | 363.20K |
| 2026-08-27 | $1.89 | +3.28% | $1.93 | $2.06 | $1.84 | 750.80K |
| 2026-08-26 | $1.83 | -3.68% | $1.88 | $1.89 | $1.83 | 222.50K |
| 2026-08-25 | $1.90 | +4.40% | $1.85 | $1.97 | $1.85 | 530.60K |
| 2026-08-24 | $1.82 | 0.00% | $1.80 | $1.89 | $1.76 | 410.50K |
| 2026-08-21 | $1.82 | +2.82% | $1.85 | $1.94 | $1.78 | 1.88M |
| 2026-08-20 | $1.77 | +1.14% | $1.77 | $1.78 | $1.70 | 314.30K |
| 2026-08-19 | $1.75 | +8.70% | $1.65 | $1.76 | $1.60 | 343.00K |
| 2026-08-18 | $1.61 | -3.01% | $1.65 | $1.68 | $1.61 | 157.90K |
| 2026-08-17 | $1.66 | -4.05% | $1.74 | $1.74 | $1.63 | 146.70K |
| 2026-08-14 | $1.73 | -1.14% | $1.74 | $1.75 | $1.71 | 133.10K |
| 2026-08-13 | $1.75 | +2.94% | $1.70 | $1.75 | $1.66 | 184.20K |
| 2026-08-12 | $1.70 | 0.00% | $1.73 | $1.74 | $1.67 | 262.30K |
| 2026-08-11 | $1.70 | +3.66% | $1.64 | $1.73 | $1.61 | 413.10K |
| 2026-08-10 | $1.64 | +1.55% | $1.57 | $1.64 | $1.57 | 160.90K |
| 2026-08-07 | $1.62 | +4.19% | $1.55 | $1.62 | $1.55 | 284.50K |
| 2026-08-06 | $1.55 | +0.65% | $1.52 | $1.56 | $1.52 | 126.30K |
| 2026-08-05 | $1.54 | -1.91% | $1.60 | $1.60 | $1.50 | 224.30K |
| 2026-08-04 | $1.57 | +4.67% | $1.52 | $1.60 | $1.49 | 306.90K |
| 2026-08-03 | $1.50 | +1.35% | $1.50 | $1.52 | $1.47 | 184.20K |
| 2026-07-31 | $1.48 | -7.50% | $1.62 | $1.64 | $1.48 | 393.00K |
| 2026-07-30 | $1.60 | +3.23% | $1.55 | $1.72 | $1.55 | 477.80K |
| 2026-07-29 | $1.55 | -4.32% | $1.60 | $1.64 | $1.55 | 190.00K |
| 2026-07-28 | $1.62 | -1.82% | $1.65 | $1.65 | $1.57 | 145.70K |
| 2026-07-27 | $1.65 | +7.84% | $1.53 | $1.69 | $1.52 | 363.60K |
| 2026-07-24 | $1.53 | -3.77% | $1.60 | $1.60 | $1.52 | 266.50K |
| 2026-07-23 | $1.59 | +1.92% | $1.52 | $1.62 | $1.52 | 320.60K |
| 2026-07-22 | $1.56 | +0.65% | $1.51 | $1.58 | $1.51 | 211.30K |
| 2026-07-21 | $1.55 | +1.31% | $1.51 | $1.60 | $1.51 | 261.00K |
| 2026-07-20 | $1.53 | +2.68% | $1.48 | $1.55 | $1.48 | 344.90K |
| 2026-07-17 | $1.49 | -1.32% | $1.48 | $1.52 | $1.46 | 168.20K |
| 2026-07-16 | $1.51 | -1.95% | $1.54 | $1.54 | $1.48 | 214.40K |
| 2026-07-15 | $1.54 | +0.65% | $1.53 | $1.58 | $1.52 | 297.30K |
| 2026-07-14 | $1.53 | +5.52% | $1.47 | $1.56 | $1.46 | 570.00K |
| 2026-07-13 | $1.45 | -1.36% | $1.46 | $1.48 | $1.43 | 366.80K |
| 2026-07-10 | $1.47 | -5.77% | $1.55 | $1.56 | $1.43 | 802.80K |
| 2026-07-09 | $1.56 | +1.96% | $1.54 | $1.59 | $1.51 | 237.20K |
| 2026-07-08 | $1.53 | 0.00% | $1.51 | $1.54 | $1.48 | 250.50K |
| 2026-07-07 | $1.53 | -3.77% | $1.60 | $1.60 | $1.50 | 241.20K |
| 2026-07-06 | $1.59 | +3.25% | $1.55 | $1.65 | $1.53 | 263.40K |
| 2026-07-02 | $1.54 | -3.14% | $1.62 | $1.67 | $1.52 | 372.40K |
| 2026-07-01 | $1.59 | +3.25% | $1.52 | $1.64 | $1.52 | 459.60K |
| 2026-06-30 | $1.54 | -0.65% | $1.54 | $1.58 | $1.52 | 201.70K |
| 2026-06-29 | $1.55 | +2.65% | $1.54 | $1.61 | $1.51 | 335.40K |
| 2026-06-26 | $1.51 | +3.42% | $1.48 | $1.54 | $1.44 | 491.40K |
| 2026-06-25 | $1.46 | -6.41% | $1.57 | $1.59 | $1.43 | 679.10K |
| 2026-06-24 | $1.56 | -4.88% | $1.64 | $1.64 | $1.55 | 486.50K |
| 2026-06-23 | $1.64 | -4.09% | $1.70 | $1.74 | $1.64 | 412.40K |
| 2026-06-22 | $1.71 | -2.29% | $1.74 | $1.81 | $1.70 | 288.80K |
| 2026-06-18 | $1.75 | 0.00% | $1.75 | $1.81 | $1.73 | 486.50K |
| 2026-06-17 | $1.75 | -0.57% | $1.75 | $1.83 | $1.74 | 286.60K |
| 2026-06-16 | $1.76 | -1.12% | $1.80 | $1.82 | $1.74 | 431.60K |
| 2026-06-15 | $1.78 | +1.71% | $1.83 | $1.90 | $1.78 | 739.10K |
| 2026-06-12 | $1.75 | +1.16% | $1.76 | $1.81 | $1.72 | 396.10K |
| 2026-06-11 | $1.73 | 0.00% | $1.74 | $1.81 | $1.70 | 505.10K |
| 2026-06-10 | $1.73 | -1.14% | $1.73 | $1.85 | $1.70 | 543.70K |
| 2026-06-09 | $1.75 | -2.23% | $1.82 | $1.90 | $1.70 | 548.20K |
| 2026-06-08 | $1.79 | +3.47% | $1.78 | $1.83 | $1.76 | 280.00K |
| 2026-06-05 | $1.73 | -6.99% | $1.85 | $1.85 | $1.67 | 745.10K |
| 2026-06-04 | $1.86 | 0.00% | $1.83 | $1.92 | $1.82 | 308.70K |
| 2026-06-03 | $1.86 | -12.26% | $2.12 | $2.12 | $1.86 | 815.90K |
| 2026-06-02 | $2.12 | -4.07% | $2.21 | $2.25 | $2.09 | 535.60K |
| 2026-06-01 | $2.21 | +1.84% | $2.16 | $2.27 | $2.10 | 805.70K |
| 2026-05-29 | $2.17 | -4.41% | $2.18 | $2.25 | $2.05 | 1.19M |
| 2026-05-28 | $2.27 | +14.07% | $2.02 | $2.35 | $2.01 | 2.05M |
| 2026-05-27 | $1.99 | -0.50% | $2.00 | $2.11 | $1.92 | 791.80K |
| 2026-05-26 | $2.00 | +5.82% | $1.91 | $2.16 | $1.90 | 1.16M |