MicroCloud Hologram Stock Price History
NASDAQ: HOLOTechnologyComputer Software: Programming Data ProcessingUSD
1.45-0.01 (-0.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HOLO price history at a glance
The price history for MicroCloud Hologram (HOLO) on this page begins on August 2, 2021, when the stock closed at $77,920.00; it most recently closed at $1.45 on October 5, 2026. The highest price in this record is $280,000.00, reached on September 19, 2022; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, HOLO finished higher in 0 and lower in 4. Its best year was 2022 (-77.2%) and its worst was 2025 (-98.5%).
Over roughly 5 years the share price changed -100.0%, a -87.8% compound annual price return (excluding dividends). In the last 12 months alone, HOLO has lost 70.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $280,000.00
- Date of high
- Sep 19, 2022
- Low since 2021
- $1.43
- Date of low
- Jun 22, 2026
- 52-week high
- $5.13
- 52-week low
- $1.43
- IPO year
- 2021
- Last close
- $1.45
HOLO returns
1 week
-7.05%
1 month
-12.12%
3 months
-1.36%
6 months
-23.28%
Year to date
-45.08%
1 year
-70.65%
3 years
-99.98%
5 years
-100.00%
HOLO price return, excluding dividends.
HOLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.45 | -47.65% |
| 2025 | 2.77 | -98.47% |
| 2024 | 181.60 | -93.61% |
| 2023 | 2,840.00 | -84.36% |
| 2022 | 18,160.00 | -77.21% |
| 2021* | 79,680.00 | +2.26% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
HOLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.47 | 1.51 | 1.43 | 1.45 | -0.68% | |
| 1.47 | 1.48 | 1.45 | 1.46 | -1.35% | |
| 1.47 | 1.49 | 1.44 | 1.48 | 0.00% | |
| 1.57 | 1.58 | 1.48 | 1.48 | -3.90% | |
| 1.58 | 1.59 | 1.54 | 1.54 | -1.28% | |
| 1.61 | 1.64 | 1.53 | 1.56 | -1.89% | |
| 1.60 | 1.62 | 1.57 | 1.59 | -0.63% | |
| 1.62 | 1.64 | 1.60 | 1.60 | -0.93% | |
| 1.61 | 1.63 | 1.60 | 1.62 | -0.31% | |
| 1.67 | 1.68 | 1.61 | 1.62 | -2.99% | |
| 1.69 | 1.70 | 1.66 | 1.67 | -1.76% | |
| 1.69 | 1.72 | 1.66 | 1.70 | 0.00% | |
| 1.75 | 1.75 | 1.70 | 1.70 | -4.49% | |
| 1.72 | 1.79 | 1.70 | 1.78 | +1.71% | |
| 1.69 | 1.75 | 1.69 | 1.75 | +5.42% | |
| 1.65 | 1.69 | 1.62 | 1.66 | +1.22% | |
| 1.60 | 1.68 | 1.59 | 1.64 | +3.80% | |
| 1.54 | 1.60 | 1.53 | 1.58 | +2.60% | |
| 1.60 | 1.60 | 1.52 | 1.54 | -3.75% | |
| 1.57 | 1.64 | 1.57 | 1.60 | +0.63% | |
| 1.65 | 1.65 | 1.59 | 1.59 | -0.63% | |
| 1.62 | 1.64 | 1.59 | 1.60 | -3.03% | |
| 1.71 | 1.74 | 1.65 | 1.65 | -3.51% | |
| 1.70 | 1.74 | 1.65 | 1.71 | -0.58% | |
| 1.75 | 1.75 | 1.70 | 1.72 | -2.27% | |
| 1.70 | 1.77 | 1.70 | 1.76 | +4.76% | |
| 1.73 | 1.76 | 1.68 | 1.68 | -2.33% | |
| 1.73 | 1.74 | 1.68 | 1.72 | -2.82% | |
| 1.77 | 1.80 | 1.74 | 1.77 | +0.28% | |
| 1.88 | 1.89 | 1.75 | 1.77 | -6.61% | |
| 1.93 | 2.06 | 1.84 | 1.89 | +3.28% | |
| 1.88 | 1.89 | 1.83 | 1.83 | -3.68% | |
| 1.85 | 1.97 | 1.85 | 1.90 | +4.40% | |
| 1.80 | 1.89 | 1.76 | 1.82 | 0.00% | |
| 1.85 | 1.94 | 1.78 | 1.82 | +2.82% | |
| 1.77 | 1.78 | 1.70 | 1.77 | +1.14% | |
| 1.65 | 1.76 | 1.60 | 1.75 | +8.70% | |
| 1.65 | 1.68 | 1.61 | 1.61 | -3.01% | |
| 1.74 | 1.74 | 1.63 | 1.66 | -4.05% | |
| 1.74 | 1.75 | 1.71 | 1.73 | -1.14% | |
| 1.70 | 1.75 | 1.66 | 1.75 | +2.94% | |
| 1.73 | 1.74 | 1.67 | 1.70 | 0.00% | |
| 1.64 | 1.73 | 1.61 | 1.70 | +3.66% | |
| 1.57 | 1.64 | 1.57 | 1.64 | +1.55% | |
| 1.55 | 1.62 | 1.55 | 1.62 | +4.19% | |
| 1.52 | 1.56 | 1.52 | 1.55 | +0.65% | |
| 1.60 | 1.60 | 1.50 | 1.54 | -1.91% | |
| 1.52 | 1.60 | 1.49 | 1.57 | +4.67% | |
| 1.50 | 1.52 | 1.47 | 1.50 | +1.35% | |
| 1.62 | 1.64 | 1.48 | 1.48 | -7.50% | |
| 1.55 | 1.72 | 1.55 | 1.60 | +3.23% | |
| 1.60 | 1.64 | 1.55 | 1.55 | -4.32% | |
| 1.65 | 1.65 | 1.57 | 1.62 | -1.82% | |
| 1.53 | 1.69 | 1.52 | 1.65 | +7.84% | |
| 1.60 | 1.60 | 1.52 | 1.53 | -3.77% | |
| 1.52 | 1.62 | 1.52 | 1.59 | +1.92% | |
| 1.51 | 1.58 | 1.51 | 1.56 | +0.65% | |
| 1.51 | 1.60 | 1.51 | 1.55 | +1.31% | |
| 1.48 | 1.55 | 1.48 | 1.53 | +2.68% | |
| 1.48 | 1.52 | 1.46 | 1.49 | -1.32% | |
| 1.54 | 1.54 | 1.48 | 1.51 | -1.95% | |
| 1.53 | 1.58 | 1.52 | 1.54 | +0.65% | |
| 1.47 | 1.56 | 1.46 | 1.53 | +5.52% | |
| 1.46 | 1.48 | 1.43 | 1.45 | -1.36% | |
| 1.55 | 1.56 | 1.43 | 1.47 | -5.77% | |
| 1.54 | 1.59 | 1.52 | 1.56 | +1.96% | |
| 1.51 | 1.54 | 1.48 | 1.53 | 0.00% | |
| 1.60 | 1.60 | 1.50 | 1.53 | -3.77% | |
| 1.55 | 1.65 | 1.53 | 1.59 | +3.25% | |
| 1.62 | 1.67 | 1.52 | 1.54 | -3.14% | |
| 1.52 | 1.64 | 1.52 | 1.59 | +3.25% | |
| 1.54 | 1.58 | 1.52 | 1.54 | -0.65% | |
| 1.54 | 1.61 | 1.51 | 1.55 | +2.65% | |
| 1.48 | 1.54 | 1.44 | 1.51 | +3.42% | |
| 1.57 | 1.59 | 1.43 | 1.46 | -6.41% | |
| 1.64 | 1.65 | 1.56 | 1.56 | -4.88% | |
| 1.70 | 1.74 | 1.64 | 1.64 | -4.09% | |
| 1.74 | 1.81 | 1.70 | 1.71 | -2.29% | |
| 1.75 | 1.81 | 1.73 | 1.75 | 0.00% | |
| 1.75 | 1.83 | 1.74 | 1.75 | -0.57% | |
| 1.80 | 1.82 | 1.74 | 1.76 | -1.12% | |
| 1.83 | 1.91 | 1.78 | 1.78 | +1.71% | |
| 1.76 | 1.81 | 1.72 | 1.75 | +1.16% | |
| 1.74 | 1.81 | 1.70 | 1.73 | 0.00% | |
| 1.73 | 1.85 | 1.70 | 1.73 | -1.14% | |
| 1.82 | 1.90 | 1.70 | 1.75 | -2.23% | |
| 1.78 | 1.83 | 1.76 | 1.79 | +3.47% | |
| 1.85 | 1.85 | 1.67 | 1.73 | -6.99% | |
| 1.83 | 1.92 | 1.82 | 1.86 | 0.00% | |
| 2.12 | 2.12 | 1.86 | 1.86 | -12.26% | |
| 2.21 | 2.25 | 2.09 | 2.12 | -4.07% | |
| 2.16 | 2.27 | 2.10 | 2.21 | +1.84% | |
| 2.18 | 2.25 | 2.05 | 2.17 | -4.41% | |
| 2.02 | 2.35 | 2.01 | 2.27 | +14.07% | |
| 2.00 | 2.11 | 1.92 | 1.99 | -0.50% | |
| 1.91 | 2.16 | 1.90 | 2.00 | +5.82% | |
| 1.86 | 1.99 | 1.86 | 1.89 | +2.16% | |
| 1.73 | 1.92 | 1.73 | 1.85 | +6.32% | |
| 1.64 | 1.91 | 1.60 | 1.74 | +8.07% | |
| 1.60 | 1.65 | 1.58 | 1.61 | 0.00% | |
| 1.67 | 1.68 | 1.59 | 1.61 | -4.73% | |
| 1.72 | 1.73 | 1.65 | 1.69 | -4.52% | |
| 1.70 | 1.78 | 1.66 | 1.77 | +4.12% | |
| 1.70 | 1.74 | 1.67 | 1.70 | +0.59% | |
| 1.76 | 1.76 | 1.68 | 1.69 | -4.52% | |
| 1.75 | 1.86 | 1.71 | 1.77 | +1.14% | |
| 1.71 | 1.76 | 1.68 | 1.75 | +1.74% | |
| 1.76 | 1.78 | 1.70 | 1.72 | -2.27% | |
| 1.68 | 1.79 | 1.63 | 1.76 | +7.32% | |
| 1.72 | 1.75 | 1.64 | 1.64 | -3.53% | |
| 1.69 | 1.81 | 1.67 | 1.70 | +1.80% | |
| 1.61 | 1.70 | 1.61 | 1.67 | +2.45% | |
| 1.57 | 1.67 | 1.56 | 1.63 | +5.16% | |
| 1.67 | 1.67 | 1.54 | 1.55 | -7.19% | |
| 1.76 | 1.77 | 1.67 | 1.67 | -3.47% | |
| 1.92 | 1.94 | 1.73 | 1.73 | -9.90% | |
| 1.97 | 2.01 | 1.86 | 1.92 | -1.03% | |
| 2.12 | 2.15 | 1.91 | 1.94 | -12.22% | |
| 2.17 | 2.39 | 2.15 | 2.21 | +2.31% | |
| 2.24 | 2.32 | 2.14 | 2.16 | -3.57% | |
| 2.17 | 2.26 | 2.10 | 2.24 | 0.00% | |
| 2.29 | 2.34 | 2.21 | 2.24 | -0.88% | |
| 2.11 | 2.29 | 2.01 | 2.26 | +8.13% | |
| 2.02 | 2.18 | 2.02 | 2.09 | +2.45% | |
| 2.00 | 2.18 | 1.98 | 2.04 | +2.51% | |
| 1.85 | 2.02 | 1.80 | 1.99 | +5.29% | |
| 1.98 | 2.04 | 1.88 | 1.89 | -4.06% | |
| 1.98 | 2.06 | 1.95 | 1.97 | -1.01% | |
| 2.03 | 2.06 | 1.96 | 1.99 | +1.53% | |
| 2.03 | 2.04 | 1.90 | 1.96 | -5.77% | |
| 2.01 | 2.15 | 2.00 | 2.08 | +5.05% | |
| 1.97 | 2.03 | 1.93 | 1.98 | -2.94% | |
| 2.07 | 2.23 | 1.98 | 2.04 | -0.49% | |
| 1.83 | 2.08 | 1.83 | 2.05 | +10.81% | |
| 2.32 | 2.32 | 1.85 | 1.85 | -3.14% | |
| 1.95 | 1.97 | 1.85 | 1.91 | -2.55% | |
| 2.00 | 2.08 | 1.92 | 1.96 | -0.51% | |
| 1.96 | 2.00 | 1.90 | 1.97 | +2.07% | |
| 2.00 | 2.02 | 1.90 | 1.93 | -4.46% | |
| 2.02 | 2.07 | 1.98 | 2.02 | +3.06% | |
| 2.14 | 2.15 | 1.96 | 1.96 | -8.41% | |
| 2.16 | 2.19 | 2.06 | 2.14 | -1.83% | |
| 2.25 | 2.25 | 2.15 | 2.18 | -3.54% | |
| 2.14 | 2.27 | 2.14 | 2.26 | +4.63% | |
| 2.23 | 2.25 | 2.14 | 2.16 | -1.37% | |
| 2.25 | 2.29 | 2.14 | 2.19 | -1.79% | |
| 2.27 | 2.30 | 2.20 | 2.23 | -4.29% | |
| 2.20 | 2.55 | 2.20 | 2.33 | +6.39% | |
| 2.15 | 2.23 | 2.12 | 2.19 | +1.86% | |
| 2.14 | 2.16 | 2.07 | 2.15 | -1.38% | |
| 2.16 | 2.23 | 2.15 | 2.18 | -3.11% | |
| 2.28 | 2.30 | 2.15 | 2.25 | -1.32% | |
| 2.14 | 2.32 | 2.14 | 2.28 | +5.07% | |
| 2.14 | 2.19 | 2.07 | 2.17 | -2.69% | |
| 2.08 | 2.25 | 2.08 | 2.23 | +4.21% | |
| 2.22 | 2.24 | 2.12 | 2.14 | -4.89% | |
| 2.25 | 2.29 | 2.17 | 2.25 | -0.88% | |
| 2.18 | 2.28 | 2.17 | 2.27 | +4.13% | |
| 2.10 | 2.20 | 2.08 | 2.18 | +2.83% | |
| 2.15 | 2.15 | 2.08 | 2.12 | -1.85% | |
| 2.22 | 2.30 | 2.15 | 2.16 | -2.70% | |
| 2.22 | 2.25 | 2.16 | 2.22 | 0.00% | |
| 2.20 | 2.30 | 2.15 | 2.22 | 0.00% | |
| 2.20 | 2.24 | 2.09 | 2.22 | +2.78% | |
| 2.10 | 2.23 | 2.10 | 2.16 | +1.89% | |
| 2.12 | 2.19 | 2.06 | 2.12 | +1.92% | |
| 2.26 | 2.26 | 2.02 | 2.08 | -7.14% | |
| 2.19 | 2.30 | 2.18 | 2.24 | +2.75% | |
| 2.22 | 2.25 | 2.12 | 2.18 | -0.91% | |
| 2.19 | 2.33 | 2.17 | 2.20 | +5.77% | |
| 2.23 | 2.26 | 2.07 | 2.08 | -6.73% | |
| 2.31 | 2.35 | 2.20 | 2.23 | -4.70% | |
| 2.38 | 2.38 | 2.24 | 2.34 | -1.27% | |
| 2.32 | 2.52 | 2.28 | 2.37 | -0.84% | |
| 2.46 | 2.47 | 2.33 | 2.39 | -3.24% | |
| 2.60 | 2.61 | 2.39 | 2.47 | -6.08% | |
| 2.74 | 2.79 | 2.60 | 2.63 | -4.36% | |
| 2.67 | 2.76 | 2.58 | 2.75 | +4.56% | |
| 2.75 | 2.75 | 2.61 | 2.63 | -5.73% | |
| 2.94 | 2.94 | 2.76 | 2.79 | -5.10% | |
| 2.77 | 2.99 | 2.77 | 2.94 | +5.76% | |
| 2.75 | 2.82 | 2.66 | 2.78 | +0.72% | |
| 2.80 | 2.82 | 2.67 | 2.76 | -3.83% | |
| 2.84 | 2.92 | 2.80 | 2.87 | +1.41% | |
| 2.84 | 2.96 | 2.73 | 2.83 | +0.35% | |
| 2.80 | 2.86 | 2.75 | 2.82 | +0.71% | |
| 2.82 | 2.86 | 2.73 | 2.80 | -0.71% | |
| 2.76 | 2.85 | 2.69 | 2.82 | +1.81% | |
| 2.98 | 2.98 | 2.73 | 2.77 | -7.36% | |
| 2.89 | 3.12 | 2.85 | 2.99 | +2.05% | |
| 2.99 | 3.03 | 2.89 | 2.93 | -1.35% | |
| 2.99 | 3.01 | 2.86 | 2.97 | -0.67% | |
| 2.79 | 3.04 | 2.74 | 2.99 | +7.94% | |
| 2.70 | 2.93 | 2.60 | 2.77 | +4.92% | |
| 2.76 | 2.80 | 2.57 | 2.64 | -5.38% | |
| 2.73 | 2.85 | 2.71 | 2.79 | +2.20% | |
| 2.81 | 2.98 | 2.72 | 2.73 | -4.88% | |
| 2.94 | 2.99 | 2.81 | 2.87 | -4.33% | |
| 2.90 | 3.00 | 2.88 | 3.00 | +1.69% | |
| 3.07 | 3.10 | 2.89 | 2.95 | -3.28% | |
| 2.97 | 3.26 | 2.94 | 3.05 | +2.69% | |
| 2.93 | 3.01 | 2.90 | 2.97 | +1.71% | |
| 3.00 | 3.15 | 2.86 | 2.92 | -1.35% | |
| 3.08 | 3.20 | 2.95 | 2.96 | -3.58% | |
| 2.93 | 3.13 | 2.92 | 3.07 | +4.42% | |
| 3.15 | 3.15 | 2.93 | 2.94 | -7.55% | |
| 3.42 | 3.54 | 3.17 | 3.18 | -7.56% | |
| 3.42 | 3.46 | 3.30 | 3.44 | -0.58% | |
| 3.47 | 3.56 | 3.41 | 3.46 | -1.14% | |
| 3.44 | 3.67 | 3.40 | 3.50 | -1.69% | |
| 3.57 | 3.63 | 3.42 | 3.56 | -0.28% | |
| 3.70 | 3.85 | 3.53 | 3.57 | -4.03% | |
| 3.63 | 3.90 | 3.56 | 3.72 | +1.64% | |
| 3.50 | 3.70 | 3.39 | 3.66 | +3.68% | |
| 3.37 | 3.66 | 3.29 | 3.53 | +5.06% | |
| 3.45 | 3.50 | 3.35 | 3.36 | -6.15% | |
| 3.41 | 3.67 | 3.38 | 3.58 | +6.55% | |
| 3.31 | 3.42 | 3.22 | 3.36 | +1.20% | |
| 3.22 | 3.40 | 3.06 | 3.32 | +3.11% | |
| 3.09 | 3.23 | 3.02 | 3.22 | +5.57% | |
| 2.83 | 3.13 | 2.77 | 3.05 | +3.04% | |
| 3.05 | 3.34 | 2.96 | 2.96 | -2.31% | |
| 3.30 | 3.32 | 2.99 | 3.03 | -7.62% | |
| 3.10 | 3.32 | 3.10 | 3.28 | +3.14% | |
| 3.01 | 3.25 | 2.95 | 3.18 | +2.91% | |
| 3.25 | 3.36 | 3.09 | 3.09 | -9.91% | |
| 3.60 | 3.66 | 3.38 | 3.43 | -6.54% | |
| 3.57 | 3.69 | 3.52 | 3.67 | +3.09% | |
| 3.65 | 3.71 | 3.48 | 3.56 | -3.00% | |
| 3.78 | 3.81 | 3.66 | 3.67 | 0.00% | |
| 3.47 | 3.70 | 3.42 | 3.67 | +1.38% | |
| 4.01 | 4.01 | 3.46 | 3.62 | -9.50% | |
| 3.90 | 4.05 | 3.87 | 4.00 | +3.90% | |
| 4.10 | 4.22 | 3.83 | 3.85 | -6.10% | |
| 4.50 | 4.52 | 4.09 | 4.10 | -9.29% | |
| 4.32 | 4.54 | 4.25 | 4.52 | +3.91% | |
| 4.15 | 4.40 | 4.10 | 4.35 | +3.57% | |
| 4.39 | 4.44 | 4.16 | 4.20 | -3.67% | |
| 4.52 | 4.56 | 4.30 | 4.36 | -4.60% | |
| 4.75 | 4.98 | 4.38 | 4.57 | +2.47% | |
| 4.40 | 4.57 | 4.32 | 4.46 | +3.96% | |
| 4.16 | 4.52 | 4.13 | 4.29 | +3.87% | |
| 4.48 | 4.49 | 4.08 | 4.13 | -8.22% | |
| 4.57 | 4.67 | 4.41 | 4.50 | -1.32% | |
| 4.56 | 4.57 | 4.45 | 4.56 | +2.01% | |
| 4.40 | 4.52 | 4.23 | 4.47 | +1.13% | |
| 4.80 | 4.86 | 4.38 | 4.42 | -7.72% | |
| 5.05 | 5.09 | 4.71 | 4.79 | -4.77% | |
| 4.65 | 5.13 | 4.62 | 5.03 | +4.36% | |
| 4.63 | 4.90 | 4.55 | 4.82 | +6.17% | |
| 4.93 | 4.97 | 4.50 | 4.54 | -8.10% | |
| 5.06 | 5.09 | 4.89 | 4.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HOLO chart for longer ranges.