5 DAY PERFORMANCE
-9.34%
1 MONTH PERFORMANCE
-8.21%
3 MONTH PERFORMANCE
-10.22%
6 MONTH PERFORMANCE
-9.78%
YEAR-TO-DATE PERFORMANCE
-16.52%
1 YEAR PERFORMANCE
-58.95%
MicroAlgo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.02 | $4.02 (0%) | $4.10 | $4.00 | 14.76 K | $50.44 M |
| 08/05/2026 | $4.06 | $4.03 (-0.74%) | $4.14 | $4.01 | 13.52 K | $50.56 M |
| 08/04/2026 | $4.00 | $4.08 (2%) | $4.12 | $4.00 | 32.62 K | $51.19 M |
| 08/03/2026 | $4.03 | $4.06 (0.74%) | $4.15 | $4.00 | 53.37 K | $50.94 M |
| 07/31/2026 | $4.06 | $4.07 (0.25%) | $4.14 | $4.00 | 32.33 K | $51.06 M |
| 07/30/2026 | $3.96 | $4.05 (2.27%) | $4.15 | $3.96 | 26.43 K | $50.81 M |
| 07/29/2026 | $4.09 | $3.95 (-3.42%) | $4.20 | $3.95 | 29.54 K | $49.56 M |
| 07/28/2026 | $4.09 | $4.13 (0.98%) | $4.25 | $4.06 | 26.70 K | $51.82 M |
| 07/27/2026 | $4.10 | $4.20 (2.44%) | $4.34 | $4.09 | 81.24 K | $52.69 M |
| 07/24/2026 | $4.10 | $4.17 (1.71%) | $4.35 | $4.10 | 23.13 K | $52.32 M |
| 07/23/2026 | $4.19 | $4.14 (-1.19%) | $4.35 | $4.10 | 15.50 K | $51.94 M |
| 07/22/2026 | $4.07 | $4.24 (4.18%) | $4.41 | $4.07 | 31.52 K | $53.20 M |
| 07/21/2026 | $4.15 | $4.15 (0%) | $4.25 | $4.11 | 39.80 K | $52.07 M |
| 07/20/2026 | $4.06 | $4.04 (-0.49%) | $4.24 | $4.00 | 42.80 K | $50.69 M |
| 07/17/2026 | $4.00 | $3.99 (-0.25%) | $4.19 | $3.97 | 32.20 K | $50.06 M |
| 07/16/2026 | $3.96 | $4.10 (3.54%) | $4.20 | $3.75 | 26.22 K | $51.44 M |
| 07/15/2026 | $4.01 | $4.04 (0.75%) | $4.09 | $3.96 | 21.69 K | $50.69 M |
| 07/14/2026 | $3.84 | $3.99 (3.91%) | $4.08 | $3.71 | 46.58 K | $50.06 M |
| 07/13/2026 | $4.18 | $3.85 (-7.89%) | $4.21 | $3.82 | 43.21 K | $48.30 M |
| 07/10/2026 | $4.17 | $4.06 (-2.64%) | $4.28 | $4.01 | 36.38 K | $50.94 M |
| 07/09/2026 | $4.08 | $4.15 (1.72%) | $4.22 | $4.01 | 21.23 K | $52.07 M |
| 07/08/2026 | $4.05 | $4.04 (-0.25%) | $4.08 | $3.91 | 69.50 K | $50.69 M |
| 07/07/2026 | $4.33 | $4.02 (-7.16%) | $4.40 | $4.02 | 45.41 K | $50.44 M |
| 07/06/2026 | $4.14 | $4.33 (4.59%) | $4.39 | $4.09 | 33.04 K | $54.33 M |
| 07/02/2026 | $4.23 | $4.08 (-3.55%) | $4.34 | $4.08 | 29.46 K | $31.25 M |
| 07/01/2026 | $3.98 | $4.21 (5.78%) | $4.34 | $3.98 | 62.60 K | $32.25 M |
| 06/30/2026 | $4.21 | $3.98 (-5.46%) | $4.21 | $3.98 | 83.60 K | $30.49 M |
| 06/29/2026 | $4.21 | $4.20 (-0.24%) | $4.34 | $4.20 | 17.52 K | $32.17 M |
| 06/26/2026 | $3.99 | $4.24 (6.27%) | $4.35 | $3.99 | 27.50 K | $32.48 M |
| 06/25/2026 | $4.31 | $4.04 (-6.26%) | $4.41 | $3.95 | 58.97 K | $30.95 M |
| 06/24/2026 | $4.50 | $4.21 (-6.44%) | $4.56 | $4.21 | 70.46 K | $32.25 M |
| 06/23/2026 | $4.64 | $4.56 (-1.72%) | $4.89 | $4.50 | 35.40 K | $34.93 M |
| 06/22/2026 | $4.85 | $4.67 (-3.71%) | $5.02 | $4.67 | 59.98 K | $35.77 M |
| 06/18/2026 | $4.85 | $4.84 (-0.21%) | $4.89 | $4.69 | 63.57 K | $37.07 M |
| 06/17/2026 | $5.08 | $4.83 (-4.92%) | $5.20 | $4.82 | 59.94 K | $37.00 M |
| 06/16/2026 | $5.00 | $5.07 (1.4%) | $5.23 | $4.97 | 59.63 K | $38.84 M |
| 06/15/2026 | $4.96 | $4.98 (0.4%) | $5.47 | $4.91 | 123.27 K | $38.15 M |
| 06/12/2026 | $5.27 | $4.89 (-7.21%) | $5.35 | $4.81 | 113.58 K | $37.46 M |
| 06/11/2026 | $5.03 | $5.21 (3.58%) | $5.31 | $4.86 | 115.50 K | $39.91 M |
| 06/10/2026 | $4.69 | $4.91 (4.69%) | $5.36 | $4.69 | 155.38 K | $37.61 M |
| 06/09/2026 | $5.04 | $4.76 (-5.56%) | $5.43 | $4.66 | 119.01 K | $36.46 M |
| 06/08/2026 | $4.85 | $5.00 (3.09%) | $5.37 | $4.70 | 176.31 K | $38.30 M |
| 06/05/2026 | $5.02 | $4.69 (-6.57%) | $5.11 | $4.60 | 127.12 K | $35.92 M |
| 06/04/2026 | $5.11 | $5.17 (1.17%) | $5.30 | $4.90 | 143.39 K | $39.60 M |
| 06/03/2026 | $5.99 | $5.11 (-14.69%) | $5.99 | $5.11 | 304.70 K | $39.14 M |
| 06/02/2026 | $6.10 | $6.01 (-1.48%) | $6.26 | $5.89 | 170.00 K | $46.04 M |
| 06/01/2026 | $6.00 | $6.10 (1.67%) | $6.50 | $5.85 | 299.30 K | $46.72 M |
| 05/29/2026 | $5.91 | $6.02 (1.86%) | $6.17 | $5.53 | 238.91 K | $46.11 M |
| 05/28/2026 | $5.63 | $5.91 (4.97%) | $6.19 | $5.48 | 497.68 K | $45.27 M |
| 05/27/2026 | $5.52 | $5.63 (1.99%) | $5.93 | $5.45 | 193.18 K | $43.12 M |
| 05/26/2026 | $5.37 | $5.51 (2.61%) | $5.70 | $5.34 | 245.14 K | $42.21 M |
| 05/22/2026 | $5.84 | $5.26 (-9.93%) | $6.32 | $5.26 | 514.93 K | $40.29 M |
| 05/21/2026 | $5.28 | $5.95 (12.69%) | $6.13 | $5.20 | 1.04 M | $45.58 M |
| 05/20/2026 | $3.79 | $5.36 (41.42%) | $6.87 | $3.79 | 9.84 M | $41.06 M |
| 05/19/2026 | $3.56 | $3.83 (7.58%) | $4.00 | $3.53 | 269.02 K | $29.34 M |
| 05/18/2026 | $3.94 | $3.73 (-5.33%) | $3.98 | $3.56 | 513.30 K | $28.57 M |
| 05/15/2026 | $4.00 | $4.34 (8.5%) | $4.68 | $3.93 | 9.67 M | $33.24 M |
| 05/14/2026 | $4.05 | $4.55 (12.35%) | $4.68 | $3.92 | 445.80 K | $34.85 M |
| 05/13/2026 | $4.13 | $4.02 (-2.66%) | $4.13 | $3.98 | 70.61 K | $30.79 M |
| 05/12/2026 | $4.10 | $4.16 (1.46%) | $4.29 | $4.07 | 111.74 K | $31.86 M |
| 05/11/2026 | $4.12 | $4.12 (0%) | $4.37 | $4.08 | 76.38 K | $31.56 M |
| 05/08/2026 | $4.09 | $4.15 (1.47%) | $4.40 | $4.05 | 193.60 K | $31.79 M |
| 05/07/2026 | $4.21 | $4.11 (-2.38%) | $4.28 | $4.06 | 61.56 K | $31.48 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.
