5 DAY PERFORMANCE
-10.65%
1 MONTH PERFORMANCE
-3.66%
3 MONTH PERFORMANCE
-9.78%
6 MONTH PERFORMANCE
-58.12%
YEAR-TO-DATE PERFORMANCE
-16.52%
1 YEAR PERFORMANCE
-96.51%
MicroAlgo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.04 | $4.13 (2.32%) | $4.16 | $3.98 | 40.57 K | $31.34 M |
| 05/05/2026 | $4.05 | $4.04 (-0.25%) | $4.13 | $3.96 | 36.41 K | $30.95 M |
| 05/04/2026 | $4.08 | $3.98 (-2.45%) | $4.38 | $3.96 | 144.73 K | $30.49 M |
| 05/01/2026 | $4.10 | $4.13 (0.73%) | $4.17 | $4.00 | 44.37 K | $31.64 M |
| 04/30/2026 | $3.91 | $4.11 (5.12%) | $4.24 | $3.91 | 120.80 K | $31.48 M |
| 04/29/2026 | $3.97 | $3.89 (-2.02%) | $3.98 | $3.83 | 28.10 K | $29.80 M |
| 04/28/2026 | $3.92 | $4.00 (2.04%) | $4.05 | $3.86 | 26.34 K | $30.64 M |
| 04/27/2026 | $4.12 | $3.98 (-3.4%) | $4.20 | $3.96 | 45.84 K | $30.49 M |
| 04/24/2026 | $3.91 | $4.02 (2.81%) | $4.16 | $3.91 | 76.50 K | $30.79 M |
| 04/23/2026 | $4.08 | $3.85 (-5.64%) | $4.12 | $3.75 | 75.34 K | $29.49 M |
| 04/22/2026 | $4.04 | $4.13 (2.23%) | $4.21 | $4.04 | 41.80 K | $31.64 M |
| 04/21/2026 | $4.18 | $4.00 (-4.31%) | $4.41 | $3.97 | 187.40 K | $30.64 M |
| 04/20/2026 | $4.04 | $4.14 (2.48%) | $4.22 | $4.00 | 78.85 K | $31.71 M |
| 04/17/2026 | $4.13 | $4.18 (1.21%) | $4.30 | $4.03 | 141.24 K | $32.02 M |
| 04/16/2026 | $3.82 | $4.02 (5.24%) | $4.11 | $3.66 | 144.80 K | $30.79 M |
| 04/15/2026 | $3.68 | $3.79 (2.99%) | $3.98 | $3.68 | 124.76 K | $29.03 M |
| 04/14/2026 | $3.51 | $3.63 (3.42%) | $3.76 | $3.51 | 155.62 K | $27.81 M |
| 04/13/2026 | $3.30 | $3.50 (6.06%) | $3.55 | $3.29 | 94.21 K | $26.81 M |
| 04/10/2026 | $3.44 | $3.33 (-3.2%) | $3.65 | $3.32 | 110.52 K | $25.51 M |
| 04/09/2026 | $3.60 | $3.41 (-5.28%) | $3.60 | $3.35 | 124.18 K | $26.12 M |
| 04/08/2026 | $3.63 | $3.60 (-0.83%) | $3.85 | $3.55 | 97.91 K | $27.58 M |
| 04/07/2026 | $3.81 | $3.53 (-7.35%) | $3.86 | $3.36 | 136.50 K | $27.04 M |
| 04/06/2026 | $3.84 | $3.83 (-0.26%) | $4.01 | $3.76 | 111.90 K | $29.34 M |
| 04/02/2026 | $3.84 | $3.93 (2.34%) | $4.10 | $3.66 | 255.63 K | $10.91 M |
| 04/01/2026 | $3.50 | $4.00 (14.29%) | $4.82 | $3.50 | 1.90 M | $11.10 M |
| 03/31/2026 | $3.22 | $3.48 (8.07%) | $3.55 | $3.22 | 155.77 K | $9.66 M |
| 03/30/2026 | $3.15 | $3.13 (-0.63%) | $3.27 | $3.02 | 133.47 K | $8.69 M |
| 03/27/2026 | $3.34 | $3.19 (-4.49%) | $3.34 | $3.12 | 65.57 K | $8.86 M |
| 03/26/2026 | $3.35 | $3.34 (-0.3%) | $3.45 | $3.29 | 39.55 K | $9.27 M |
| 03/25/2026 | $3.50 | $3.44 (-1.71%) | $3.61 | $3.25 | 93.24 K | $9.55 M |
| 03/24/2026 | $3.47 | $3.49 (0.58%) | $3.56 | $3.40 | 26.48 K | $9.69 M |
| 03/23/2026 | $3.39 | $3.53 (4.13%) | $3.53 | $3.35 | 61.99 K | $9.80 M |
| 03/20/2026 | $3.57 | $3.35 (-6.16%) | $3.58 | $3.31 | 90.68 K | $9.30 M |
| 03/19/2026 | $3.59 | $3.61 (0.56%) | $3.73 | $3.45 | 89.85 K | $10.02 M |
| 03/18/2026 | $3.88 | $3.67 (-5.41%) | $3.88 | $3.65 | 139.06 K | $10.19 M |
| 03/17/2026 | $3.85 | $3.89 (1.04%) | $4.01 | $3.77 | 95.15 K | $10.80 M |
| 03/16/2026 | $3.83 | $3.89 (1.57%) | $4.10 | $3.83 | 112.70 K | $10.80 M |
| 03/13/2026 | $3.90 | $3.88 (-0.51%) | $4.06 | $3.76 | 61.80 K | $10.77 M |
| 03/12/2026 | $4.13 | $3.97 (-3.87%) | $4.53 | $3.94 | 192.13 K | $11.02 M |
| 03/11/2026 | $4.01 | $4.22 (5.24%) | $4.35 | $3.95 | 157.42 K | $11.71 M |
| 03/10/2026 | $3.66 | $3.99 (9.02%) | $4.33 | $3.66 | 206.43 K | $11.08 M |
| 03/09/2026 | $3.53 | $3.69 (4.53%) | $3.79 | $3.50 | 110.50 K | $10.24 M |
| 03/06/2026 | $3.86 | $3.72 (-3.63%) | $3.87 | $3.60 | 64.48 K | $10.33 M |
| 03/05/2026 | $3.45 | $3.96 (14.78%) | $4.10 | $3.45 | 221.77 K | $10.99 M |
| 03/04/2026 | $3.54 | $3.50 (-1.13%) | $3.71 | $3.47 | 89.30 K | $9.72 M |
| 03/03/2026 | $3.40 | $3.47 (2.06%) | $3.51 | $3.30 | 77.71 K | $9.63 M |
| 03/02/2026 | $3.43 | $3.51 (2.33%) | $3.53 | $3.39 | 68.56 K | $9.74 M |
| 02/27/2026 | $3.71 | $3.57 (-3.77%) | $3.78 | $3.54 | 66.42 K | $9.91 M |
| 02/26/2026 | $3.63 | $3.84 (5.79%) | $3.87 | $3.60 | 88.83 K | $10.66 M |
| 02/25/2026 | $3.56 | $3.65 (2.53%) | $3.78 | $3.50 | 138.92 K | $10.13 M |
| 02/24/2026 | $3.44 | $3.49 (1.45%) | $3.56 | $3.35 | 137.43 K | $9.69 M |
| 02/23/2026 | $3.61 | $3.48 (-3.6%) | $3.68 | $3.47 | 132.71 K | $9.66 M |
| 02/20/2026 | $3.66 | $3.71 (1.37%) | $3.85 | $3.65 | 112.60 K | $10.30 M |
| 02/19/2026 | $3.56 | $3.72 (4.49%) | $3.74 | $3.50 | 98.51 K | $10.33 M |
| 02/18/2026 | $3.68 | $3.57 (-2.99%) | $3.88 | $3.56 | 179.42 K | $9.91 M |
| 02/17/2026 | $3.89 | $3.68 (-5.4%) | $3.92 | $3.65 | 243.60 K | $10.22 M |
| 02/13/2026 | $3.90 | $3.97 (1.79%) | $4.14 | $3.89 | 94.11 K | $11.02 M |
| 02/12/2026 | $4.13 | $3.88 (-6.05%) | $4.13 | $3.80 | 151.65 K | $10.77 M |
| 02/11/2026 | $4.50 | $4.13 (-8.22%) | $4.50 | $4.07 | 155.16 K | $11.46 M |
| 02/10/2026 | $4.10 | $4.61 (12.44%) | $4.83 | $4.10 | 264.15 K | $12.80 M |
| 02/09/2026 | $4.02 | $4.11 (2.24%) | $4.29 | $4.02 | 99.05 K | $11.41 M |
| 02/06/2026 | $3.81 | $4.09 (7.35%) | $4.16 | $3.80 | 147.60 K | $11.35 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.
