NASDAQ : HOLO
MicroCloud Hologram Inc. — Price history
Technology · Electronic Components · China
Last price 1.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MicroCloud Hologram Inc. (HOLO) closed at 1.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.16 | 1.23 | 1.14 | 1.16 | 245,320 | +3.57% |
| 2026-10-30 | 1.15 | 1.16 | 1.1 | 1.12 | 188,734 | -5.08% |
| 2026-10-29 | 1.21 | 1.22 | 1.17 | 1.18 | 87,743 | -3.28% |
| 2026-10-28 | 1.2 | 1.22 | 1.18 | 1.22 | 103,779 | +2.09% |
| 2026-10-27 | 1.18 | 1.23 | 1.16 | 1.195 | 158,394 | +2.58% |
| 2026-10-26 | 1.18 | 1.19 | 1.15 | 1.165 | 116,290 | +0.43% |
| 2026-10-23 | 1.21 | 1.24 | 1.16 | 1.16 | 134,752 | -4.13% |
| 2026-10-22 | 1.21 | 1.28 | 1.2 | 1.21 | 136,858 | -3.20% |
| 2026-10-21 | 1.27 | 1.295 | 1.25 | 1.25 | 138,717 | -0.79% |
| 2026-10-20 | 1.18 | 1.31 | 1.16 | 1.26 | 443,356 | +6.78% |
| 2026-10-19 | 1.22 | 1.22 | 1.1 | 1.18 | 532,289 | +0.00% |
| 2026-10-16 | 1.36 | 1.365 | 1.18 | 1.18 | 607,388 | -13.24% |
| 2026-10-15 | 1.34 | 1.38 | 1.325 | 1.36 | 217,926 | +0.37% |
| 2026-10-14 | 1.4 | 1.4 | 1.33 | 1.355 | 224,297 | -3.90% |
| 2026-10-13 | 1.41 | 1.44 | 1.38 | 1.41 | 329,154 | -0.70% |
| 2026-10-12 | 1.45 | 1.45 | 1.37 | 1.42 | 411,766 | -2.07% |
| 2026-10-09 | 1.47 | 1.51 | 1.43 | 1.45 | 233,229 | -0.68% |
| 2026-10-08 | 1.47 | 1.48 | 1.445 | 1.46 | 146,877 | -1.35% |
| 2026-10-07 | 1.47 | 1.49 | 1.44 | 1.48 | 219,601 | +0.00% |
| 2026-10-06 | 1.57 | 1.58 | 1.475 | 1.48 | 237,307 | -3.90% |
| 2026-10-05 | 1.58 | 1.59 | 1.54 | 1.54 | 144,969 | -1.28% |
| 2026-10-02 | 1.61 | 1.64 | 1.53 | 1.56 | 209,342 | -1.89% |
| 2026-10-01 | 1.6 | 1.62 | 1.571 | 1.59 | 119,382 | -0.63% |
| 2026-09-30 | 1.62 | 1.64 | 1.6 | 1.6 | 78,323 | -0.93% |
| 2026-09-29 | 1.61 | 1.63 | 1.595 | 1.615 | 162,994 | -0.31% |
| 2026-09-28 | 1.67 | 1.68 | 1.61 | 1.62 | 174,878 | -2.99% |
| 2026-09-25 | 1.69 | 1.7 | 1.66 | 1.67 | 137,222 | -1.76% |
| 2026-09-24 | 1.69 | 1.72 | 1.66 | 1.7 | 215,658 | +0.00% |
| 2026-09-23 | 1.75 | 1.75 | 1.695 | 1.7 | 195,858 | -4.49% |
| 2026-09-22 | 1.72 | 1.79 | 1.7 | 1.78 | 275,198 | +1.71% |
| 2026-09-21 | 1.69 | 1.75 | 1.69 | 1.75 | 308,911 | +5.42% |
| 2026-09-18 | 1.65 | 1.69 | 1.62 | 1.66 | 347,212 | +1.22% |
| 2026-09-17 | 1.595 | 1.675 | 1.59 | 1.64 | 246,866 | +3.80% |
| 2026-09-16 | 1.54 | 1.6 | 1.525 | 1.58 | 526,157 | +2.60% |
| 2026-09-15 | 1.6 | 1.6 | 1.52 | 1.54 | 361,348 | -3.75% |
| 2026-09-14 | 1.57 | 1.639 | 1.57 | 1.6 | 196,535 | +0.63% |
| 2026-09-11 | 1.65 | 1.65 | 1.59 | 1.59 | 144,102 | -0.63% |
| 2026-09-10 | 1.62 | 1.638 | 1.59 | 1.6 | 206,303 | -3.03% |
| 2026-09-09 | 1.71 | 1.74 | 1.65 | 1.65 | 268,648 | -3.51% |
| 2026-09-08 | 1.7 | 1.74 | 1.65 | 1.71 | 238,188 | -0.58% |
| 2026-09-04 | 1.75 | 1.75 | 1.7 | 1.72 | 280,709 | -2.27% |
| 2026-09-03 | 1.7 | 1.77 | 1.7 | 1.76 | 197,755 | +4.76% |
| 2026-09-02 | 1.73 | 1.76 | 1.675 | 1.68 | 317,575 | -2.33% |
| 2026-09-01 | 1.73 | 1.74 | 1.68 | 1.72 | 176,180 | -2.82% |
| 2026-08-31 | 1.77 | 1.8 | 1.74 | 1.77 | 221,999 | +0.28% |
| 2026-08-28 | 1.88 | 1.885 | 1.75 | 1.765 | 365,779 | -6.61% |
| 2026-08-27 | 1.93 | 2.059 | 1.835 | 1.89 | 756,634 | +3.28% |
| 2026-08-26 | 1.88 | 1.89 | 1.83 | 1.83 | 224,585 | -3.68% |
| 2026-08-25 | 1.85 | 1.97 | 1.85 | 1.9 | 532,859 | +4.40% |
| 2026-08-24 | 1.8 | 1.89 | 1.76 | 1.82 | 412,172 | +0.00% |
| 2026-08-21 | 1.85 | 1.94 | 1.78 | 1.82 | 1,882,112 | +2.82% |
| 2026-08-20 | 1.77 | 1.779 | 1.7 | 1.77 | 314,328 | +1.14% |
| 2026-08-19 | 1.65 | 1.76 | 1.6 | 1.75 | 343,018 | +8.70% |
| 2026-08-18 | 1.65 | 1.68 | 1.61 | 1.61 | 157,885 | -3.01% |
| 2026-08-17 | 1.74 | 1.74 | 1.63 | 1.66 | 146,728 | -4.05% |
| 2026-08-14 | 1.74 | 1.75 | 1.71 | 1.73 | 133,143 | -1.14% |
| 2026-08-13 | 1.7 | 1.75 | 1.66 | 1.75 | 184,152 | +2.94% |
| 2026-08-12 | 1.73 | 1.74 | 1.67 | 1.7 | 262,255 | +0.00% |
| 2026-08-11 | 1.64 | 1.73 | 1.605 | 1.7 | 413,411 | +3.66% |
| 2026-08-10 | 1.57 | 1.64 | 1.57 | 1.64 | 160,886 | +1.55% |
| 2026-08-07 | 1.55 | 1.62 | 1.55 | 1.615 | 284,546 | +4.19% |
| 2026-08-06 | 1.52 | 1.56 | 1.52 | 1.55 | 126,405 | +0.65% |
| 2026-08-05 | 1.6 | 1.6 | 1.5 | 1.54 | 224,269 | -1.91% |
| 2026-08-04 | 1.52 | 1.595 | 1.49 | 1.57 | 306,863 | +4.67% |
| 2026-08-03 | 1.5 | 1.52 | 1.47 | 1.5 | 184,189 | +1.35% |
| 2026-07-31 | 1.62 | 1.64 | 1.48 | 1.48 | 392,985 | -7.50% |
| 2026-07-30 | 1.55 | 1.72 | 1.55 | 1.6 | 483,887 | +3.23% |
| 2026-07-29 | 1.6 | 1.64 | 1.55 | 1.55 | 190,578 | -4.32% |
| 2026-07-28 | 1.65 | 1.65 | 1.565 | 1.62 | 146,244 | -1.82% |
| 2026-07-27 | 1.53 | 1.69 | 1.52 | 1.65 | 363,951 | +7.84% |
| 2026-07-24 | 1.6 | 1.6 | 1.52 | 1.53 | 266,479 | -3.77% |
| 2026-07-23 | 1.52 | 1.615 | 1.52 | 1.59 | 320,616 | +1.92% |
| 2026-07-22 | 1.51 | 1.58 | 1.51 | 1.56 | 211,345 | +0.65% |
| 2026-07-21 | 1.51 | 1.6 | 1.51 | 1.55 | 261,017 | +1.31% |
| 2026-07-20 | 1.48 | 1.549 | 1.48 | 1.53 | 344,891 | +2.68% |
| 2026-07-17 | 1.48 | 1.52 | 1.455 | 1.49 | 168,219 | -1.32% |
| 2026-07-16 | 1.54 | 1.54 | 1.48 | 1.51 | 214,828 | -1.95% |
| 2026-07-15 | 1.53 | 1.581 | 1.52 | 1.54 | 297,266 | +0.65% |
| 2026-07-14 | 1.47 | 1.56 | 1.46 | 1.53 | 569,950 | +5.52% |
| 2026-07-13 | 1.46 | 1.48 | 1.43 | 1.45 | 366,844 | -1.36% |
| 2026-07-10 | 1.55 | 1.56 | 1.43 | 1.47 | 802,811 | -5.77% |
| 2026-07-09 | 1.54 | 1.589 | 1.515 | 1.56 | 237,208 | +1.96% |
| 2026-07-08 | 1.51 | 1.54 | 1.48 | 1.53 | 250,518 | +0.00% |
| 2026-07-07 | 1.6 | 1.6 | 1.5 | 1.53 | 241,204 | -3.77% |
| 2026-07-06 | 1.55 | 1.65 | 1.53 | 1.59 | 263,359 | +3.25% |
| 2026-07-02 | 1.62 | 1.67 | 1.52 | 1.54 | 381,795 | -3.14% |
| 2026-07-01 | 1.52 | 1.642 | 1.52 | 1.59 | 459,631 | +3.25% |
| 2026-06-30 | 1.54 | 1.58 | 1.52 | 1.54 | 201,680 | -0.65% |
| 2026-06-29 | 1.54 | 1.609 | 1.51 | 1.55 | 335,431 | +2.65% |
| 2026-06-26 | 1.48 | 1.54 | 1.44 | 1.51 | 491,370 | +3.42% |
| 2026-06-25 | 1.57 | 1.59 | 1.43 | 1.46 | 681,281 | -6.41% |
| 2026-06-24 | 1.64 | 1.645 | 1.555 | 1.56 | 486,498 | -4.88% |
| 2026-06-23 | 1.7 | 1.735 | 1.64 | 1.64 | 412,425 | -4.09% |
| 2026-06-22 | 1.74 | 1.811 | 1.7 | 1.71 | 288,815 | -2.29% |
| 2026-06-18 | 1.75 | 1.81 | 1.73 | 1.75 | 486,826 | +0.00% |
| 2026-06-17 | 1.75 | 1.83 | 1.742 | 1.75 | 286,617 | -0.57% |
| 2026-06-16 | 1.8 | 1.819 | 1.742 | 1.76 | 431,570 | -1.12% |
| 2026-06-15 | 1.83 | 1.905 | 1.78 | 1.78 | 740,334 | +1.71% |
| 2026-06-12 | 1.76 | 1.81 | 1.718 | 1.75 | 398,437 | +1.16% |
| 2026-06-11 | 1.74 | 1.81 | 1.7 | 1.73 | 505,096 | +0.00% |
| 2026-06-10 | 1.73 | 1.85 | 1.7 | 1.73 | 543,730 | -1.14% |
| 2026-06-09 | 1.82 | 1.9 | 1.7 | 1.75 | 548,248 | -2.23% |
| 2026-06-08 | 1.78 | 1.83 | 1.76 | 1.79 | 279,954 | +3.47% |
| 2026-06-05 | 1.85 | 1.85 | 1.67 | 1.73 | 745,110 | -6.99% |
| 2026-06-04 | 1.83 | 1.92 | 1.82 | 1.86 | 308,710 | +0.00% |
| 2026-06-03 | 2.12 | 2.12 | 1.86 | 1.86 | 815,885 | -12.26% |
| 2026-06-02 | 2.21 | 2.25 | 2.09 | 2.12 | 535,590 | -4.07% |
| 2026-06-01 | 2.16 | 2.267 | 2.1 | 2.21 | 805,725 | +1.84% |
| 2026-05-29 | 2.18 | 2.25 | 2.05 | 2.17 | 1,186,803 | -4.41% |
| 2026-05-28 | 2.02 | 2.35 | 2.01 | 2.27 | 2,050,009 | +14.07% |
| 2026-05-27 | 2 | 2.11 | 1.92 | 1.99 | 796,873 | -0.50% |
| 2026-05-26 | 1.91 | 2.16 | 1.9 | 2 | 1,162,385 | +5.82% |
| 2026-05-22 | 1.86 | 1.99 | 1.86 | 1.89 | 841,252 | +2.16% |
| 2026-05-21 | 1.73 | 1.92 | 1.73 | 1.85 | 849,419 | +6.32% |
| 2026-05-20 | 1.64 | 1.905 | 1.595 | 1.74 | 1,840,513 | +8.07% |
| 2026-05-19 | 1.6 | 1.65 | 1.581 | 1.61 | 237,691 | +0.00% |
| 2026-05-18 | 1.67 | 1.677 | 1.59 | 1.61 | 392,583 | -4.73% |
| 2026-05-15 | 1.72 | 1.73 | 1.651 | 1.69 | 458,155 | -4.52% |
| 2026-05-14 | 1.7 | 1.78 | 1.66 | 1.77 | 616,549 | +4.12% |
| 2026-05-13 | 1.7 | 1.74 | 1.669 | 1.7 | 351,262 | +0.59% |