MicroCloud Hologram Inc. - HOLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.22	2.16	2.16	2.3	2.15	299,355
February 19, 2026	2.22	2.22	2.22	2.25	2.16	254,062
February 18, 2026	2.2	2.22	2.22	2.3	2.15	360,843
February 17, 2026	2.2	2.22	2.22	2.24	2.09	459,926
February 13, 2026	2.1	2.16	2.16	2.23	2.1	384,818
February 12, 2026	2.11	2.12	2.12	2.19	2.06	484,761
February 11, 2026	2.26	2.08	2.08	2.26	2.02	682,752
February 10, 2026	2.2	2.24	2.24	2.3	2.18	767,782
February 09, 2026	2.22	2.18	2.18	2.25	2.12	483,300
February 06, 2026	2.19	2.2	2.2	2.33	2.17	1.04M
February 05, 2026	2.25	2.08	2.08	2.26	2.07	697,196
February 04, 2026	2.31	2.23	2.23	2.35	2.2	331,355
February 03, 2026	2.38	2.34	2.34	2.38	2.24	462,323
February 02, 2026	2.32	2.37	2.37	2.52	2.28	450,919
January 30, 2026	2.46	2.39	2.39	2.47	2.33	615,813
January 29, 2026	2.6	2.47	2.47	2.61	2.39	829,628
January 28, 2026	2.74	2.63	2.63	2.79	2.6	442,582
January 27, 2026	2.67	2.75	2.75	2.76	2.58	503,953
January 26, 2026	2.75	2.63	2.63	2.75	2.61	517,400
January 23, 2026	2.94	2.79	2.77	2.94	2.76	570,837
January 22, 2026	2.77	2.94	2.94	2.99	2.77	979,500
January 21, 2026	2.75	2.78	2.78	2.82	2.66	527,620
January 20, 2026	2.8	2.76	2.76	2.82	2.67	536,241
January 16, 2026	2.84	2.87	2.87	2.92	2.8	458,212
January 15, 2026	2.84	2.83	2.83	2.96	2.73	509,776
January 14, 2026	2.8	2.82	2.82	2.86	2.75	364,247
January 13, 2026	2.82	2.8	2.8	2.86	2.73	428,992
January 12, 2026	2.76	2.82	2.82	2.85	2.69	492,213
January 09, 2026	2.98	2.77	2.77	2.98	2.73	799,545
January 08, 2026	2.89	2.99	2.99	3.12	2.85	656,245
January 07, 2026	2.99	2.93	2.93	3.03	2.89	357,565
January 06, 2026	2.99	2.97	2.97	3.01	2.86	370,206
January 05, 2026	2.79	2.99	2.99	3.04	2.74	1.03M
January 02, 2026	2.7	2.77	2.77	2.93	2.6	1.41M
December 31, 2025	2.76	2.64	2.64	2.8	2.57	737,593
December 30, 2025	2.75	2.79	2.79	2.84	2.72	520,130
December 29, 2025	2.81	2.73	2.73	2.98	2.72	660,481
December 26, 2025	2.94	2.88	2.88	2.99	2.83	453,065
December 24, 2025	2.9	3	3	3	2.88	302,400
December 23, 2025	3.07	2.95	2.95	3.1	2.89	556,424
December 22, 2025	2.97	3.05	3.05	3.26	2.94	1.03M
December 19, 2025	2.93	2.97	2.97	3.01	2.9	438,482
December 18, 2025	3	2.92	2.92	3.15	2.86	820,567
December 17, 2025	3.08	2.96	2.96	3.2	2.94	303,125
December 16, 2025	2.93	3.07	3.07	3.13	2.92	314,412
December 15, 2025	3.15	2.94	2.94	3.15	2.93	683,918
December 12, 2025	3.46	3.19	3.19	3.54	3.17	453,394
December 11, 2025	3.42	3.44	3.44	3.46	3.3	423,916
December 10, 2025	3.47	3.46	3.46	3.56	3.41	394,814
December 09, 2025	3.44	3.5	3.5	3.67	3.4	708,404
December 08, 2025	3.57	3.56	3.56	3.63	3.42	452,900
December 05, 2025	3.7	3.57	3.57	3.85	3.53	473,600
December 04, 2025	3.63	3.72	3.72	3.9	3.56	686,952
December 03, 2025	3.5	3.66	3.66	3.7	3.39	345,000
December 02, 2025	3.37	3.53	3.53	3.66	3.29	453,821
December 01, 2025	3.45	3.36	3.36	3.5	3.35	349,049
November 28, 2025	3.41	3.58	3.58	3.67	3.38	473,972
November 26, 2025	3.31	3.36	3.36	3.42	3.22	309,386
November 25, 2025	3.22	3.32	3.32	3.4	3.06	408,727
November 24, 2025	3.09	3.22	3.22	3.23	3.02	382,300

MicroCloud Hologram Inc. (HOLO) NASDAQ