-
5 DAY PERFORMANCE
+25.22% -
1 MONTH PERFORMANCE
-13.21% -
3 MONTH PERFORMANCE
-61.04% -
6 MONTH PERFORMANCE
-90.27% -
YEAR-TO-DATE PERFORMANCE
-89.86% -
1 YEAR PERFORMANCE
-97.29%
MicroCloud Hologram Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.29 | $0.36 (26.98%) | $0.37 | $0.28 | 128.45 M | $2.15 M |
| 09/27/2024 | $0.28 | $0.28 (-0.99%) | $0.31 | $0.26 | 48.45 M | $1.67 M |
| 09/26/2024 | $0.28 | $0.29 (3.01%) | $0.30 | $0.26 | 111.07 M | $1.71 M |
| 09/25/2024 | $0.23 | $0.24 (4.78%) | $0.24 | $0.23 | 33.86 M | $1.43 M |
| 09/24/2024 | $0.24 | $0.23 (-2.95%) | $0.24 | $0.22 | 22.07 M | $1.37 M |
| 09/23/2024 | $0.24 | $0.23 (-4.32%) | $0.25 | $0.22 | 20.79 M | $1.38 M |
| 09/20/2024 | $0.27 | $0.24 (-7.74%) | $0.31 | $0.23 | 87.29 M | $1.45 M |
| 09/19/2024 | $0.20 | $0.23 (14.09%) | $0.28 | $0.20 | 120.19 M | $1.38 M |
| 09/18/2024 | $0.22 | $0.20 (-8.67%) | $0.22 | $0.20 | 45.29 M | $1.20 M |
| 09/17/2024 | $0.23 | $0.22 (-5.21%) | $0.23 | $0.21 | 43.67 M | $1.30 M |
| 09/16/2024 | $0.24 | $0.24 (-0.17%) | $0.27 | $0.22 | 64.23 M | $1.40 M |
| 09/13/2024 | $0.26 | $0.24 (-8.3%) | $0.26 | $0.24 | 38.60 M | $1.42 M |
| 09/12/2024 | $0.29 | $0.26 (-8.72%) | $0.29 | $0.25 | 43.91 M | $1.56 M |
| 09/11/2024 | $0.30 | $0.29 (-4.12%) | $0.30 | $0.28 | 26.55 M | $1.70 M |
| 09/10/2024 | $0.31 | $0.30 (-3.95%) | $0.32 | $0.29 | 25.17 M | $1.76 M |
| 09/09/2024 | $0.30 | $0.31 (4.3%) | $0.33 | $0.28 | 37.87 M | $1.83 M |
| 09/06/2024 | $0.33 | $0.30 (-8.83%) | $0.33 | $0.29 | 31.61 M | $1.76 M |
| 09/05/2024 | $0.34 | $0.33 (-4.99%) | $0.34 | $0.31 | 29.22 M | $1.94 M |
| 09/04/2024 | $0.37 | $0.35 (-6.09%) | $0.38 | $0.34 | 37.26 M | $2.08 M |
| 09/03/2024 | $0.40 | $0.39 (-2.02%) | $0.43 | $0.38 | 32.43 M | $2.33 M |
| 08/30/2024 | $0.37 | $0.41 (11.12%) | $0.45 | $0.36 | 62.55 M | $2.46 M |
| 08/29/2024 | $0.35 | $0.35 (0.66%) | $0.41 | $0.31 | 73.74 M | $2.08 M |
| 08/28/2024 | $0.43 | $0.35 (-18.16%) | $0.43 | $0.34 | 52.06 M | $2.07 M |
| 08/27/2024 | $0.50 | $0.42 (-14.98%) | $0.50 | $0.41 | 45.44 M | $2.51 M |
| 08/26/2024 | $0.59 | $0.51 (-13.8%) | $0.59 | $0.49 | 47.00 M | $3.02 M |
| 08/23/2024 | $0.72 | $0.57 (-21.38%) | $0.76 | $0.55 | 111.45 M | $3.38 M |
| 08/22/2024 | $0.53 | $0.69 (30.91%) | $0.70 | $0.52 | 167.99 M | $4.12 M |
| 08/21/2024 | $0.46 | $0.52 (14.81%) | $0.55 | $0.41 | 67.38 M | $3.12 M |
| 08/20/2024 | $0.54 | $0.46 (-13.91%) | $0.61 | $0.41 | 217.15 M | $2.74 M |
| 08/19/2024 | $0.31 | $0.42 (36.08%) | $0.43 | $0.29 | 143.78 M | $2.48 M |
| 08/16/2024 | $0.29 | $0.29 (-1.05%) | $0.31 | $0.28 | 17.86 M | $1.73 M |
| 08/15/2024 | $0.30 | $0.29 (-1.56%) | $0.30 | $0.28 | 18.53 M | $1.73 M |
| 08/14/2024 | $0.32 | $0.29 (-8.12%) | $0.32 | $0.29 | 16.05 M | $1.73 M |
| 08/13/2024 | $0.29 | $0.32 (8.87%) | $0.34 | $0.28 | 32.16 M | $1.90 M |
| 08/12/2024 | $0.32 | $0.29 (-7.3%) | $0.32 | $0.28 | 22.82 M | $1.73 M |
| 08/09/2024 | $0.33 | $0.31 (-6.67%) | $0.33 | $0.30 | 15.60 M | $1.83 M |
| 08/08/2024 | $0.34 | $0.33 (-4.84%) | $0.35 | $0.31 | 17.11 M | $1.94 M |
| 08/07/2024 | $0.37 | $0.34 (-7.73%) | $0.39 | $0.33 | 18.80 M | $2.03 M |
| 08/06/2024 | $0.42 | $0.37 (-12.24%) | $0.42 | $0.36 | 16.46 M | $2.19 M |
| 08/05/2024 | $0.37 | $0.41 (9.89%) | $0.42 | $0.35 | 18.73 M | $881,256 |
| 08/02/2024 | $0.42 | $0.40 (-4.96%) | $0.44 | $0.38 | 23.18 M | $871,286 |
| 08/01/2024 | $0.47 | $0.42 (-9.76%) | $0.53 | $0.41 | 28.68 M | $918,101 |
| 07/31/2024 | $0.43 | $0.46 (6.4%) | $0.49 | $0.43 | 24.39 M | $991,575 |
| 07/30/2024 | $0.45 | $0.42 (-6.14%) | $0.49 | $0.41 | 21.18 M | $918,535 |
| 07/29/2024 | $0.51 | $0.45 (-12.2%) | $0.51 | $0.44 | 18.18 M | $965,133 |
| 07/26/2024 | $0.52 | $0.49 (-5.46%) | $0.53 | $0.47 | 18.52 M | $1.07 M |
| 07/25/2024 | $0.44 | $0.53 (20.47%) | $0.57 | $0.44 | 65.10 M | $1.15 M |
| 07/24/2024 | $0.57 | $0.45 (-20.88%) | $0.57 | $0.44 | 35.99 M | $983,990 |
| 07/23/2024 | $0.45 | $0.58 (29.44%) | $0.72 | $0.41 | 135.56 M | $1.27 M |
| 07/22/2024 | $0.56 | $0.47 (-16.42%) | $0.56 | $0.46 | 26.38 M | $1.01 M |
| 07/19/2024 | $0.53 | $0.54 (1.64%) | $0.57 | $0.51 | 12.51 M | $1.17 M |
| 07/18/2024 | $0.59 | $0.53 (-9.81%) | $0.60 | $0.51 | 20.53 M | $1.15 M |
| 07/17/2024 | $0.62 | $0.59 (-5.42%) | $0.62 | $0.58 | 11.18 M | $1.27 M |
| 07/16/2024 | $0.63 | $0.61 (-3.32%) | $0.64 | $0.59 | 14.14 M | $1.31 M |
| 07/15/2024 | $0.61 | $0.64 (4.72%) | $0.66 | $0.59 | 14.44 M | $1.39 M |
| 07/12/2024 | $0.67 | $0.62 (-7.52%) | $0.67 | $0.58 | 18.38 M | $1.33 M |
| 07/11/2024 | $0.62 | $0.67 (7.26%) | $0.69 | $0.59 | 16.56 M | $1.44 M |
| 07/10/2024 | $0.78 | $0.64 (-17.9%) | $0.78 | $0.55 | 47.68 M | $1.39 M |
| 07/09/2024 | $0.81 | $0.80 (-0.14%) | $0.82 | $0.78 | 10.38 M | $1.74 M |
| 07/08/2024 | $0.83 | $0.82 (-1.36%) | $0.86 | $0.79 | 14.99 M | $1.77 M |
| 07/05/2024 | $0.97 | $0.80 (-17.51%) | $0.98 | $0.77 | 27.57 M | $1.73 M |
| 07/03/2024 | $0.90 | $0.95 (5.32%) | $0.97 | $0.89 | 12.06 M | $2.06 M |
| 07/02/2024 | $0.96 | $0.89 (-7.21%) | $1.06 | $0.87 | 20.94 M | $1.93 M |
| 07/01/2024 | $0.84 | $0.92 (10.14%) | $0.99 | $0.84 | 28.77 M | $2.00 M |