5 DAY PERFORMANCE
+59.08%
1 MONTH PERFORMANCE
+22.66%
3 MONTH PERFORMANCE
+27.81%
6 MONTH PERFORMANCE
-70.03%
YEAR-TO-DATE PERFORMANCE
-90.83%
1 YEAR PERFORMANCE
-89.92%
MicroAlgo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.90 | $6.51 (-5.65%) | $6.92 | $6.50 | 68.24 K | $18.07 M |
| 12/04/2025 | $6.41 | $6.90 (7.64%) | $6.95 | $6.41 | 136.06 K | $19.15 M |
| 12/03/2025 | $6.46 | $6.42 (-0.62%) | $6.49 | $6.20 | 77.18 K | $17.82 M |
| 12/02/2025 | $6.40 | $6.50 (1.56%) | $6.61 | $6.33 | 90.05 K | $18.04 M |
| 12/01/2025 | $6.79 | $6.40 (-5.74%) | $6.83 | $6.37 | 79.00 K | $17.77 M |
| 11/28/2025 | $6.84 | $6.82 (-0.29%) | $6.95 | $6.72 | 53.14 K | $18.93 M |
| 11/26/2025 | $6.70 | $6.82 (1.79%) | $6.89 | $6.65 | 79.20 K | $18.93 M |
| 11/25/2025 | $6.60 | $6.68 (1.21%) | $6.70 | $6.20 | 83.61 K | $18.54 M |
| 11/24/2025 | $6.27 | $6.54 (4.31%) | $6.67 | $6.26 | 114.80 K | $18.16 M |
| 11/21/2025 | $6.09 | $6.25 (2.63%) | $6.36 | $6.00 | 178.50 K | $17.35 M |
| 11/20/2025 | $6.72 | $6.05 (-9.97%) | $7.06 | $6.02 | 259.10 K | $16.79 M |
| 11/19/2025 | $6.82 | $6.64 (-2.64%) | $6.86 | $6.51 | 108.40 K | $18.43 M |
| 11/18/2025 | $6.43 | $6.80 (5.75%) | $7.00 | $6.37 | 175.70 K | $18.88 M |
| 11/17/2025 | $6.79 | $6.51 (-4.12%) | $7.00 | $6.38 | 239.00 K | $18.07 M |
| 11/14/2025 | $7.18 | $6.73 (-6.27%) | $7.25 | $6.41 | 367.20 K | $18.68 M |
| 11/13/2025 | $8.25 | $7.49 (-9.21%) | $8.40 | $7.42 | 317.80 K | $20.79 M |
| 11/12/2025 | $8.49 | $8.35 (-1.65%) | $8.70 | $8.18 | 136.51 K | $23.18 M |
| 11/11/2025 | $8.67 | $8.40 (-3.11%) | $8.73 | $8.35 | 131.61 K | $23.32 M |
| 11/10/2025 | $8.46 | $8.75 (3.43%) | $8.80 | $8.46 | 151.59 K | $24.29 M |
| 11/07/2025 | $8.70 | $8.43 (-3.1%) | $8.75 | $8.10 | 187.21 K | $23.40 M |
| 11/06/2025 | $9.11 | $8.81 (-3.29%) | $9.11 | $8.71 | 89.50 K | $24.46 M |
| 11/05/2025 | $8.99 | $9.11 (1.33%) | $9.20 | $8.87 | 94.35 K | $25.29 M |
| 11/04/2025 | $8.86 | $8.87 (0.11%) | $9.23 | $8.68 | 245.93 K | $24.62 M |
| 11/03/2025 | $9.67 | $9.02 (-6.72%) | $9.70 | $9.00 | 137.32 K | $25.04 M |
| 10/31/2025 | $8.92 | $9.76 (9.42%) | $9.92 | $8.90 | 255.10 K | $27.09 M |
| 10/30/2025 | $8.79 | $8.98 (2.16%) | $9.00 | $8.69 | 81.60 K | $24.93 M |
| 10/29/2025 | $9.25 | $8.88 (-4%) | $9.26 | $8.83 | 126.31 K | $24.65 M |
| 10/28/2025 | $9.52 | $9.23 (-3.05%) | $9.55 | $9.13 | 106.90 K | $25.62 M |
| 10/27/2025 | $9.62 | $9.67 (0.52%) | $9.99 | $9.50 | 172.80 K | $26.84 M |
| 10/24/2025 | $9.54 | $9.38 (-1.68%) | $9.88 | $9.26 | 203.45 K | $26.04 M |
| 10/23/2025 | $8.99 | $9.56 (6.34%) | $9.70 | $8.87 | 206.92 K | $26.54 M |
| 10/22/2025 | $9.31 | $8.89 (-4.51%) | $9.31 | $8.67 | 266.80 K | $24.68 M |
| 10/21/2025 | $9.43 | $9.62 (2.01%) | $9.74 | $9.21 | 173.30 K | $26.71 M |
| 10/20/2025 | $9.40 | $9.43 (0.32%) | $9.55 | $9.24 | 122.20 K | $26.18 M |
| 10/17/2025 | $9.49 | $9.22 (-2.85%) | $9.49 | $9.20 | 191.00 K | $25.59 M |
| 10/16/2025 | $10.05 | $9.51 (-5.37%) | $10.35 | $9.46 | 200.70 K | $26.40 M |
| 10/15/2025 | $10.50 | $10.14 (-3.43%) | $10.75 | $9.90 | 197.20 K | $28.15 M |
| 10/14/2025 | $10.33 | $10.49 (1.55%) | $10.67 | $9.92 | 211.70 K | $29.12 M |
| 10/13/2025 | $9.60 | $10.63 (10.73%) | $10.64 | $9.60 | 297.40 K | $29.51 M |
| 10/10/2025 | $10.20 | $9.52 (-6.67%) | $10.40 | $9.50 | 356.14 K | $26.43 M |
| 10/09/2025 | $10.30 | $10.23 (-0.68%) | $10.47 | $10.10 | 222.60 K | $28.40 M |
| 10/08/2025 | $10.70 | $10.46 (-2.24%) | $10.91 | $10.41 | 194.83 K | $29.04 M |
| 10/07/2025 | $11.06 | $10.92 (-1.27%) | $11.47 | $10.51 | 319.70 K | $30.31 M |
| 10/06/2025 | $10.50 | $10.97 (4.48%) | $11.20 | $10.40 | 342.50 K | $30.45 M |
| 10/03/2025 | $10.35 | $10.34 (-0.1%) | $10.74 | $10.05 | 328.02 K | $28.70 M |
| 10/02/2025 | $9.79 | $10.38 (6.03%) | $10.40 | $9.68 | 230.80 K | $28.81 M |
| 10/01/2025 | $9.16 | $9.71 (6%) | $9.71 | $9.06 | 299.30 K | $26.95 M |
| 09/30/2025 | $10.18 | $9.15 (-10.12%) | $10.20 | $9.02 | 549.34 K | $25.40 M |
| 09/29/2025 | $10.35 | $10.22 (-1.26%) | $11.33 | $10.17 | 471.32 K | $28.37 M |
| 09/26/2025 | $10.32 | $10.43 (1.07%) | $10.60 | $10.11 | 196.30 K | $38.27 M |
| 09/25/2025 | $10.53 | $10.48 (-0.47%) | $10.65 | $10.06 | 284.20 K | $38.45 M |
| 09/24/2025 | $11.36 | $10.92 (-3.87%) | $11.75 | $10.79 | 426.10 K | $40.07 M |
| 09/23/2025 | $11.04 | $11.45 (3.71%) | $12.50 | $11.03 | 1.07 M | $42.01 M |
| 09/22/2025 | $10.51 | $10.62 (1.05%) | $10.85 | $10.00 | 431.30 K | $38.97 M |
| 09/19/2025 | $11.66 | $10.84 (-7.03%) | $12.30 | $10.66 | 978.30 K | $39.77 M |
| 09/18/2025 | $12.55 | $12.11 (-3.51%) | $13.60 | $11.77 | 2.37 M | $44.43 M |
| 09/17/2025 | $10.16 | $11.45 (12.7%) | $13.45 | $10.06 | 3.49 M | $42.01 M |
| 09/16/2025 | $9.10 | $10.01 (10%) | $10.80 | $9.04 | 1.35 M | $36.73 M |
| 09/15/2025 | $8.88 | $9.14 (2.93%) | $9.16 | $8.74 | 204.00 K | $33.54 M |
| 09/12/2025 | $8.80 | $8.88 (0.91%) | $9.07 | $8.57 | 222.20 K | $32.58 M |
| 09/11/2025 | $8.29 | $8.77 (5.79%) | $8.82 | $8.25 | 251.70 K | $32.18 M |
| 09/10/2025 | $8.65 | $8.37 (-3.24%) | $9.66 | $8.34 | 520.81 K | $30.71 M |
| 09/09/2025 | $8.44 | $8.54 (1.18%) | $8.75 | $8.28 | 179.40 K | $31.34 M |
| 09/08/2025 | $8.09 | $8.62 (6.55%) | $8.79 | $8.06 | 288.10 K | $31.63 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.
