5 DAY PERFORMANCE
+43.58%
1 MONTH PERFORMANCE
+16.40%
3 MONTH PERFORMANCE
-9.56%
6 MONTH PERFORMANCE
-7.29%
YEAR-TO-DATE PERFORMANCE
-16.52%
1 YEAR PERFORMANCE
-58.40%
MicroAlgo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $2.59 | $2.63 (1.54%) | $2.65 | $2.56 | 31.10 K | $32.71 M |
| 11/03/2026 | $2.52 | $2.55 (1.19%) | $2.55 | $2.48 | 16.39 K | $31.72 M |
| 11/02/2026 | $2.59 | $2.47 (-4.63%) | $2.66 | $2.47 | 11.62 K | $30.72 M |
| 10/30/2026 | $2.60 | $2.57 (-1.15%) | $2.66 | $2.51 | 24.40 K | $31.96 M |
| 10/29/2026 | $2.78 | $2.64 (-5.04%) | $2.78 | $2.64 | 26.48 K | $32.83 M |
| 10/28/2026 | $2.64 | $2.73 (3.41%) | $2.78 | $2.64 | 36.32 K | $33.95 M |
| 10/27/2026 | $2.55 | $2.62 (2.75%) | $2.62 | $2.51 | 26.39 K | $32.59 M |
| 10/26/2026 | $2.51 | $2.50 (-0.4%) | $2.52 | $2.46 | 20.00 K | $31.09 M |
| 10/23/2026 | $2.54 | $2.53 (-0.39%) | $2.62 | $2.52 | 27.82 K | $31.47 M |
| 10/22/2026 | $2.54 | $2.55 (0.39%) | $2.61 | $2.52 | 24.19 K | $31.72 M |
| 10/21/2026 | $2.58 | $2.61 (1.16%) | $2.69 | $2.58 | 17.49 K | $32.46 M |
| 10/20/2026 | $2.53 | $2.60 (2.77%) | $2.68 | $2.50 | 28.98 K | $32.34 M |
| 10/19/2026 | $2.51 | $2.56 (1.99%) | $2.70 | $2.51 | 39.66 K | $31.84 M |
| 10/16/2026 | $2.79 | $2.58 (-7.53%) | $2.80 | $2.52 | 56.83 K | $32.09 M |
| 10/15/2026 | $2.74 | $2.78 (1.46%) | $2.80 | $2.69 | 26.56 K | $34.58 M |
| 10/14/2026 | $2.88 | $2.74 (-4.86%) | $2.88 | $2.70 | 75.05 K | $34.08 M |
| 10/13/2026 | $2.89 | $2.89 (0%) | $2.94 | $2.85 | 30.57 K | $35.94 M |
| 10/12/2026 | $3.05 | $2.88 (-5.57%) | $3.05 | $2.88 | 38.02 K | $35.82 M |
| 10/09/2026 | $3.01 | $2.99 (-0.66%) | $3.08 | $2.96 | 29.74 K | $37.19 M |
| 10/08/2026 | $3.03 | $3.04 (0.33%) | $3.09 | $3.00 | 49.48 K | $37.81 M |
| 10/07/2026 | $3.11 | $3.05 (-1.93%) | $3.14 | $3.03 | 35.98 K | $37.93 M |
| 10/06/2026 | $3.22 | $3.09 (-4.04%) | $3.22 | $3.08 | 40.52 K | $38.43 M |
| 10/05/2026 | $3.17 | $3.18 (0.32%) | $3.26 | $3.12 | 18.60 K | $39.55 M |
| 10/02/2026 | $3.25 | $3.17 (-2.46%) | $3.25 | $3.06 | 43.27 K | $39.43 M |
| 10/01/2026 | $3.30 | $3.25 (-1.52%) | $3.30 | $3.14 | 30.30 K | $40.42 M |
| 09/30/2026 | $3.19 | $3.25 (1.88%) | $3.32 | $3.19 | 37.53 K | $40.42 M |
| 09/29/2026 | $3.22 | $3.17 (-1.55%) | $3.22 | $3.12 | 20.43 K | $39.43 M |
| 09/28/2026 | $3.23 | $3.12 (-3.41%) | $3.45 | $3.12 | 48.43 K | $38.80 M |
| 09/25/2026 | $3.25 | $3.31 (1.85%) | $3.49 | $3.23 | 137.05 K | $41.17 M |
| 09/24/2026 | $3.42 | $3.20 (-6.43%) | $3.43 | $3.20 | 90.59 K | $39.80 M |
| 09/23/2026 | $3.51 | $3.41 (-2.85%) | $3.54 | $3.39 | 41.70 K | $42.41 M |
| 09/22/2026 | $3.46 | $3.46 (0%) | $3.58 | $3.41 | 61.87 K | $43.03 M |
| 09/21/2026 | $3.50 | $3.44 (-1.71%) | $3.60 | $3.40 | 48.46 K | $42.78 M |
| 09/18/2026 | $3.43 | $3.41 (-0.58%) | $3.56 | $3.41 | 77.25 K | $42.41 M |
| 09/17/2026 | $3.59 | $3.45 (-3.9%) | $3.60 | $3.40 | 66.33 K | $42.91 M |
| 09/16/2026 | $3.41 | $3.50 (2.64%) | $3.51 | $3.41 | 30.12 K | $43.53 M |
| 09/15/2026 | $3.30 | $3.44 (4.24%) | $3.60 | $3.30 | 51.80 K | $42.78 M |
| 09/14/2026 | $3.64 | $3.37 (-7.42%) | $3.64 | $3.33 | 84.93 K | $41.91 M |
| 09/11/2026 | $3.67 | $3.65 (-0.54%) | $3.80 | $3.65 | 29.98 K | $45.78 M |
| 09/10/2026 | $3.83 | $3.67 (-4.18%) | $3.96 | $3.66 | 49.26 K | $46.04 M |
| 09/09/2026 | $3.93 | $3.80 (-3.31%) | $3.98 | $3.80 | 71.76 K | $47.67 M |
| 09/08/2026 | $3.99 | $3.96 (-0.75%) | $4.06 | $3.93 | 52.42 K | $49.67 M |
| 09/04/2026 | $4.13 | $4.02 (-2.66%) | $4.20 | $3.96 | 36.61 K | $50.43 M |
| 09/03/2026 | $4.15 | $4.02 (-3.13%) | $4.24 | $3.93 | 25.77 K | $50.43 M |
| 09/02/2026 | $3.84 | $4.11 (7.03%) | $4.24 | $3.84 | 40.30 K | $51.55 M |
| 09/01/2026 | $3.96 | $3.81 (-3.79%) | $4.08 | $3.81 | 44.96 K | $47.79 M |
| 08/31/2026 | $4.02 | $3.99 (-0.75%) | $4.03 | $3.92 | 41.50 K | $50.05 M |
| 08/28/2026 | $4.13 | $4.04 (-2.18%) | $4.13 | $4.03 | 17.77 K | $50.68 M |
| 08/27/2026 | $4.05 | $4.14 (2.22%) | $4.22 | $4.05 | 34.86 K | $51.93 M |
| 08/26/2026 | $4.12 | $4.11 (-0.24%) | $4.26 | $4.00 | 27.90 K | $51.55 M |
| 08/25/2026 | $4.15 | $4.15 (0%) | $4.25 | $4.08 | 45.80 K | $52.06 M |
| 08/24/2026 | $4.18 | $4.11 (-1.67%) | $4.22 | $4.10 | 19.24 K | $51.55 M |
| 08/21/2026 | $4.26 | $4.22 (-0.94%) | $4.36 | $4.16 | 34.65 K | $52.93 M |
| 08/20/2026 | $4.21 | $4.27 (1.43%) | $4.32 | $4.15 | 27.20 K | $53.56 M |
| 08/19/2026 | $4.16 | $4.16 (0%) | $4.37 | $4.11 | 23.61 K | $52.19 M |
| 08/18/2026 | $4.16 | $4.17 (0.24%) | $4.25 | $4.16 | 13.32 K | $52.32 M |
| 08/17/2026 | $4.30 | $4.23 (-1.63%) | $4.37 | $4.17 | 15.78 K | $53.07 M |
| 08/14/2026 | $4.22 | $4.31 (2.13%) | $4.36 | $4.20 | 39.30 K | $54.07 M |
| 08/13/2026 | $4.03 | $4.25 (5.46%) | $4.29 | $4.03 | 72.92 K | $53.32 M |
| 08/12/2026 | $4.10 | $4.08 (-0.49%) | $4.14 | $4.00 | 10.46 K | $51.19 M |
| 08/11/2026 | $4.01 | $4.15 (3.49%) | $4.18 | $4.01 | 26.74 K | $52.07 M |
| 08/10/2026 | $4.06 | $4.08 (0.49%) | $4.17 | $3.95 | 55.12 K | $51.19 M |
| 08/07/2026 | $4.01 | $4.17 (3.99%) | $4.18 | $4.01 | 47.04 K | $52.32 M |
| 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 |
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.
