5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
-5.92%
3 MONTH PERFORMANCE
-38.07%
6 MONTH PERFORMANCE
-47.47%
YEAR-TO-DATE PERFORMANCE
+2.27%
1 YEAR PERFORMANCE
-96.54%
MicroCloud Hologram Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $2.74 | $2.70 (-1.35%) | $2.79 | $2.69 | 93.18 K | |
| 01/27/2026 | $2.67 | $2.75 (3%) | $2.76 | $2.58 | 512.57 K | $14.79 M |
| 01/26/2026 | $2.75 | $2.63 (-4.36%) | $2.75 | $2.61 | 517.40 K | $14.14 M |
| 01/23/2026 | $2.94 | $2.79 (-5.1%) | $2.94 | $2.76 | 577.52 K | $15.00 M |
| 01/22/2026 | $2.77 | $2.94 (6.14%) | $2.99 | $2.77 | 979.50 K | $15.81 M |
| 01/21/2026 | $2.75 | $2.78 (1.09%) | $2.82 | $2.66 | 527.62 K | $14.95 M |
| 01/20/2026 | $2.80 | $2.76 (-1.43%) | $2.82 | $2.67 | 536.24 K | $14.84 M |
| 01/16/2026 | $2.84 | $2.87 (1.06%) | $2.92 | $2.80 | 458.21 K | $15.44 M |
| 01/15/2026 | $2.84 | $2.83 (-0.35%) | $2.96 | $2.73 | 523.70 K | $15.22 M |
| 01/14/2026 | $2.80 | $2.82 (0.71%) | $2.86 | $2.75 | 364.25 K | $15.17 M |
| 01/13/2026 | $2.82 | $2.80 (-0.71%) | $2.86 | $2.73 | 429.00 K | $15.06 M |
| 01/12/2026 | $2.76 | $2.82 (2.17%) | $2.85 | $2.69 | 492.21 K | $15.17 M |
| 01/09/2026 | $2.98 | $2.77 (-7.05%) | $2.98 | $2.73 | 799.55 K | $14.90 M |
| 01/08/2026 | $2.89 | $2.99 (3.46%) | $3.12 | $2.85 | 673.30 K | $16.08 M |
| 01/07/2026 | $2.99 | $2.93 (-2.01%) | $3.03 | $2.89 | 357.60 K | $15.76 M |
| 01/06/2026 | $2.99 | $2.97 (-0.67%) | $3.01 | $2.86 | 370.21 K | $15.97 M |
| 01/05/2026 | $2.79 | $2.99 (7.17%) | $3.04 | $2.74 | 1.03 M | $16.08 M |
| 01/02/2026 | $2.70 | $2.77 (2.59%) | $2.93 | $2.60 | 1.41 M | $14.90 M |
| 12/31/2025 | $2.76 | $2.64 (-4.35%) | $2.80 | $2.57 | 743.60 K | $14.20 M |
| 12/30/2025 | $2.73 | $2.79 (2.2%) | $2.85 | $2.71 | 534.95 K | $15.00 M |
| 12/29/2025 | $2.81 | $2.73 (-2.85%) | $2.98 | $2.72 | 660.50 K | $14.68 M |
| 12/26/2025 | $2.94 | $2.87 (-2.38%) | $2.99 | $2.81 | 468.60 K | $15.44 M |
| 12/24/2025 | $2.90 | $3.00 (3.45%) | $3.00 | $2.88 | 302.40 K | $16.13 M |
| 12/23/2025 | $3.07 | $2.95 (-3.91%) | $3.10 | $2.89 | 556.42 K | $15.87 M |
| 12/22/2025 | $2.97 | $3.05 (2.69%) | $3.26 | $2.94 | 1.03 M | $16.40 M |
| 12/19/2025 | $2.93 | $2.97 (1.37%) | $3.01 | $2.90 | 438.50 K | $15.97 M |
| 12/18/2025 | $3.00 | $2.92 (-2.67%) | $3.15 | $2.86 | 820.60 K | $15.70 M |
| 12/17/2025 | $3.08 | $2.96 (-3.9%) | $3.20 | $2.95 | 310.60 K | $15.92 M |
| 12/16/2025 | $2.93 | $3.07 (4.78%) | $3.13 | $2.92 | 314.41 K | $16.51 M |
| 12/15/2025 | $3.15 | $2.94 (-6.67%) | $3.15 | $2.93 | 683.92 K | $15.81 M |
| 12/12/2025 | $3.42 | $3.18 (-7.02%) | $3.54 | $3.17 | 487.92 K | $17.10 M |
| 12/11/2025 | $3.42 | $3.44 (0.58%) | $3.46 | $3.30 | 423.92 K | $18.50 M |
| 12/10/2025 | $3.47 | $3.46 (-0.29%) | $3.56 | $3.41 | 394.81 K | $18.61 M |
| 12/09/2025 | $3.44 | $3.50 (1.74%) | $3.67 | $3.40 | 708.40 K | $18.82 M |
| 12/08/2025 | $3.57 | $3.56 (-0.28%) | $3.63 | $3.42 | 452.90 K | $19.15 M |
| 12/05/2025 | $3.70 | $3.57 (-3.51%) | $3.85 | $3.53 | 488.75 K | $19.20 M |
| 12/04/2025 | $3.63 | $3.72 (2.48%) | $3.90 | $3.56 | 687.00 K | $20.01 M |
| 12/03/2025 | $3.50 | $3.66 (4.57%) | $3.70 | $3.39 | 347.50 K | $19.68 M |
| 12/02/2025 | $3.37 | $3.53 (4.75%) | $3.66 | $3.29 | 453.82 K | $18.98 M |
| 12/01/2025 | $3.45 | $3.36 (-2.61%) | $3.50 | $3.35 | 349.05 K | $18.07 M |
| 11/28/2025 | $3.41 | $3.58 (4.99%) | $3.67 | $3.38 | 480.83 K | $19.25 M |
| 11/26/2025 | $3.31 | $3.36 (1.51%) | $3.42 | $3.22 | 309.40 K | $18.07 M |
| 11/25/2025 | $3.22 | $3.32 (3.11%) | $3.40 | $3.06 | 408.73 K | $17.86 M |
| 11/24/2025 | $3.09 | $3.22 (4.21%) | $3.23 | $3.02 | 382.30 K | $17.32 M |
| 11/21/2025 | $2.83 | $3.05 (7.77%) | $3.13 | $2.77 | 792.81 K | $16.40 M |
| 11/20/2025 | $3.05 | $2.96 (-2.95%) | $3.34 | $2.96 | 1.03 M | $15.92 M |
| 11/19/2025 | $3.30 | $3.03 (-8.18%) | $3.32 | $2.99 | 553.22 K | $16.30 M |
| 11/18/2025 | $3.10 | $3.28 (5.81%) | $3.32 | $3.10 | 428.22 K | $17.64 M |
| 11/17/2025 | $3.01 | $3.18 (5.65%) | $3.25 | $2.95 | 935.70 K | $17.10 M |
| 11/14/2025 | $3.25 | $3.09 (-4.92%) | $3.36 | $3.09 | 1.25 M | $16.62 M |
| 11/13/2025 | $3.60 | $3.43 (-4.72%) | $3.66 | $3.38 | 692.73 K | $18.45 M |
| 11/12/2025 | $3.57 | $3.67 (2.8%) | $3.69 | $3.52 | 585.30 K | $19.74 M |
| 11/11/2025 | $3.65 | $3.56 (-2.47%) | $3.71 | $3.48 | 609.63 K | $19.15 M |
| 11/10/2025 | $3.78 | $3.67 (-2.91%) | $3.81 | $3.66 | 555.90 K | $19.74 M |
| 11/07/2025 | $3.47 | $3.67 (5.76%) | $3.70 | $3.42 | 1.07 M | $19.74 M |
| 11/06/2025 | $4.01 | $3.62 (-9.73%) | $4.01 | $3.46 | 1.60 M | $19.47 M |
| 11/05/2025 | $3.90 | $4.00 (2.56%) | $4.05 | $3.87 | 703.80 K | $21.51 M |
| 11/04/2025 | $4.10 | $3.85 (-6.1%) | $4.22 | $3.83 | 1.09 M | $20.71 M |
| 11/03/2025 | $4.50 | $4.10 (-8.89%) | $4.52 | $4.09 | 900.40 K | $22.05 M |
| 10/31/2025 | $4.32 | $4.52 (4.63%) | $4.54 | $4.25 | 634.64 K | $24.31 M |
| 10/30/2025 | $4.15 | $4.35 (4.82%) | $4.40 | $4.10 | 650.60 K | $23.39 M |
| 10/29/2025 | $4.39 | $4.20 (-4.33%) | $4.44 | $4.16 | 904.54 K | $22.59 M |
| 10/28/2025 | $4.52 | $4.36 (-3.54%) | $4.56 | $4.30 | 1.14 M | $23.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
