5 DAY PERFORMANCE
-34.89%
1 MONTH PERFORMANCE
+105.43%
3 MONTH PERFORMANCE
+12.77%
6 MONTH PERFORMANCE
-42.76%
YEAR-TO-DATE PERFORMANCE
-29.52%
1 YEAR PERFORMANCE
-97.53%
MicroAlgo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.04 | $3.96 (-1.98%) | $4.35 | $3.75 | 2.33 M | $121.49 M |
| 03/11/2025 | $4.25 | $4.00 (-5.88%) | $4.62 | $3.85 | 13.52 M | $122.71 M |
| 03/10/2025 | $4.08 | $3.70 (-9.31%) | $4.10 | $3.57 | 1.06 M | $113.51 M |
| 03/07/2025 | $4.40 | $4.07 (-7.5%) | $4.80 | $4.02 | 1.85 M | $124.86 M |
| 03/06/2025 | $4.66 | $4.46 (-4.29%) | $4.88 | $4.31 | 1.95 M | $136.83 M |
| 03/05/2025 | $4.05 | $4.90 (20.99%) | $5.45 | $4.03 | 9.93 M | $150.33 M |
| 03/04/2025 | $3.36 | $4.15 (23.51%) | $4.42 | $3.36 | 3.84 M | $127.32 M |
| 03/03/2025 | $4.11 | $3.84 (-6.57%) | $4.18 | $3.71 | 3.30 M | $117.81 M |
| 02/28/2025 | $4.57 | $4.17 (-8.75%) | $4.74 | $4.11 | 4.18 M | $127.93 M |
| 02/27/2025 | $4.46 | $4.33 (-2.91%) | $5.74 | $4.05 | 23.20 M | $132.84 M |
| 02/26/2025 | $4.53 | $4.36 (-3.75%) | $5.09 | $4.30 | 10.60 M | $133.76 M |
| 02/25/2025 | $3.90 | $4.55 (16.67%) | $5.30 | $3.85 | 23.94 M | $139.59 M |
| 02/24/2025 | $7.50 | $4.56 (-39.2%) | $7.57 | $4.00 | 55.38 M | $139.89 M |
| 02/21/2025 | $3.13 | $6.36 (103.19%) | $11.71 | $2.65 | 531.54 M | $195.12 M |
| 02/20/2025 | $1.21 | $1.15 (-4.96%) | $1.24 | $1.11 | 28.04 M | $35.28 M |
| 02/19/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.21 | 1.14 M | $37.12 M |
| 02/18/2025 | $1.26 | $1.28 (1.59%) | $1.34 | $1.25 | 1.20 M | $39.27 M |
| 02/14/2025 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.24 | 1.06 M | $38.66 M |
| 02/13/2025 | $1.24 | $1.29 (4.03%) | $1.30 | $1.21 | 1.72 M | $39.58 M |
| 02/12/2025 | $1.20 | $1.22 (1.67%) | $1.30 | $1.19 | 1.39 M | $37.43 M |
| 02/11/2025 | $1.33 | $1.23 (-7.52%) | $1.34 | $1.22 | 1.70 M | $37.73 M |
| 02/10/2025 | $1.40 | $1.33 (-5%) | $1.45 | $1.32 | 1.98 M | $40.80 M |
| 02/07/2025 | $1.45 | $1.38 (-4.83%) | $1.49 | $1.38 | 1.46 M | $42.34 M |
| 02/06/2025 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.45 | 1.10 M | $44.79 M |
| 02/05/2025 | $1.55 | $1.52 (-1.94%) | $1.59 | $1.48 | 1.15 M | $46.63 M |
| 02/04/2025 | $1.45 | $1.58 (8.97%) | $1.74 | $1.45 | 2.88 M | $48.47 M |
| 02/03/2025 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.39 | 1.73 M | $44.79 M |
| 01/31/2025 | $1.59 | $1.55 (-2.52%) | $1.63 | $1.54 | 1.35 M | $47.55 M |
| 01/30/2025 | $1.70 | $1.58 (-7.06%) | $1.74 | $1.53 | 2.05 M | $48.47 M |
| 01/29/2025 | $1.75 | $1.74 (-0.57%) | $1.91 | $1.73 | 2.80 M | $53.38 M |
| 01/28/2025 | $1.85 | $1.94 (4.86%) | $2.03 | $1.70 | 5.53 M | $59.52 M |
| 01/27/2025 | $2.26 | $1.83 (-19.03%) | $2.41 | $1.73 | 71.27 M | $56.14 M |
| 01/24/2025 | $1.49 | $1.52 (2.01%) | $1.57 | $1.47 | 1.37 M | $46.63 M |
| 01/23/2025 | $1.58 | $1.48 (-6.33%) | $1.60 | $1.44 | 1.42 M | $45.40 M |
| 01/22/2025 | $1.57 | $1.60 (1.91%) | $1.68 | $1.55 | 1.28 M | $49.09 M |
| 01/21/2025 | $1.69 | $1.58 (-6.51%) | $1.70 | $1.56 | 1.51 M | $48.47 M |
| 01/17/2025 | $1.69 | $1.71 (1.18%) | $1.78 | $1.65 | 1.87 M | $52.46 M |
| 01/16/2025 | $1.77 | $1.70 (-3.95%) | $1.89 | $1.67 | 2.82 M | $52.15 M |
| 01/15/2025 | $1.85 | $1.76 (-4.86%) | $1.92 | $1.75 | 1.60 M | $53.99 M |
| 01/14/2025 | $1.97 | $1.83 (-7.11%) | $2.01 | $1.79 | 1.42 M | $56.14 M |
| 01/13/2025 | $2.00 | $1.93 (-3.5%) | $2.10 | $1.84 | 1.76 M | $59.21 M |
| 01/10/2025 | $2.23 | $2.05 (-8.07%) | $2.32 | $2.02 | 2.00 M | $62.89 M |
| 01/08/2025 | $2.25 | $2.11 (-6.22%) | $2.32 | $2.04 | 2.78 M | $64.73 M |
| 01/07/2025 | $2.56 | $2.51 (-1.95%) | $2.88 | $2.30 | 3.22 M | $77.00 M |
| 01/06/2025 | $2.93 | $2.65 (-9.56%) | $2.98 | $2.54 | 4.15 M | $81.30 M |
| 01/03/2025 | $3.44 | $2.95 (-14.24%) | $3.44 | $2.85 | 5.17 M | $90.50 M |
| 01/02/2025 | $4.67 | $3.56 (-23.77%) | $4.84 | $3.42 | 10.89 M | $109.22 M |
| 12/31/2024 | $6.90 | $3.76 (-45.51%) | $7.69 | $3.45 | 34.43 M | $115.35 M |
| 12/30/2024 | $3.44 | $4.07 (18.31%) | $4.14 | $3.01 | 9.09 M | $124.86 M |
| 12/27/2024 | $2.73 | $2.95 (8.06%) | $3.15 | $2.44 | 4.54 M | $90.50 M |
| 12/26/2024 | $1.77 | $2.85 (61.02%) | $2.86 | $1.66 | 10.37 M | $87.43 M |
| 12/24/2024 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.69 | 824,031 | $53.69 M |
| 12/23/2024 | $1.91 | $1.80 (-5.76%) | $1.93 | $1.75 | 1.49 M | $55.22 M |
| 12/20/2024 | $1.91 | $1.81 (-5.24%) | $1.94 | $1.77 | 1.34 M | $55.53 M |
| 12/19/2024 | $1.97 | $1.97 (0%) | $2.21 | $1.86 | 2.78 M | $60.44 M |
| 12/18/2024 | $2.10 | $1.82 (-13.33%) | $2.10 | $1.75 | 2.80 M | $55.84 M |
| 12/17/2024 | $2.24 | $2.08 (-7.14%) | $2.26 | $1.97 | 1.68 M | $63.81 M |
| 12/16/2024 | $2.24 | $2.22 (-0.89%) | $2.28 | $1.88 | 2.08 M | $68.11 M |
| 12/13/2024 | $2.59 | $2.35 (-9.27%) | $3.84 | $2.35 | 9.00 M | $72.09 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.
