5 DAY PERFORMANCE
-23.76%
1 MONTH PERFORMANCE
-29.85%
3 MONTH PERFORMANCE
+4.53%
6 MONTH PERFORMANCE
-39.41%
YEAR-TO-DATE PERFORMANCE
-16.52%
1 YEAR PERFORMANCE
-80.97%
MicroAlgo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.04 | $4.21 (4.21%) | $4.26 | $3.98 | 107.82 K | $32.25 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 | $30.10 M |
| 04/01/2026 | $3.50 | $4.00 (14.29%) | $4.82 | $3.50 | 1.90 M | $30.64 M |
| 03/31/2026 | $3.22 | $3.48 (8.07%) | $3.55 | $3.22 | 155.77 K | $26.66 M |
| 03/30/2026 | $3.15 | $3.13 (-0.63%) | $3.27 | $3.02 | 133.47 K | $23.98 M |
| 03/27/2026 | $3.34 | $3.19 (-4.49%) | $3.34 | $3.12 | 65.57 K | $24.43 M |
| 03/26/2026 | $3.35 | $3.34 (-0.3%) | $3.45 | $3.29 | 39.55 K | $25.58 M |
| 03/25/2026 | $3.50 | $3.44 (-1.71%) | $3.61 | $3.25 | 93.24 K | $26.35 M |
| 03/24/2026 | $3.47 | $3.49 (0.58%) | $3.56 | $3.40 | 26.48 K | $26.73 M |
| 03/23/2026 | $3.39 | $3.53 (4.13%) | $3.53 | $3.35 | 61.99 K | $27.04 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.
