5 DAY PERFORMANCE
+5.43%
1 MONTH PERFORMANCE
-12.56%
3 MONTH PERFORMANCE
-23.76%
6 MONTH PERFORMANCE
+10.15%
YEAR-TO-DATE PERFORMANCE
-16.52%
1 YEAR PERFORMANCE
-65.96%
MicroAlgo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.45 | $3.52 (2.03%) | $3.60 | $3.45 | 3.01 K | |
| 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 |
| 08/03/2026 | $4.03 | $4.06 (0.74%) | $4.15 | $4.00 | 53.37 K | $50.94 M |
| 07/31/2026 | $4.06 | $4.07 (0.25%) | $4.14 | $4.00 | 32.33 K | $51.06 M |
| 07/30/2026 | $3.96 | $4.05 (2.27%) | $4.15 | $3.96 | 26.43 K | $50.81 M |
| 07/29/2026 | $4.09 | $3.95 (-3.42%) | $4.20 | $3.95 | 29.54 K | $49.56 M |
| 07/28/2026 | $4.09 | $4.13 (0.98%) | $4.25 | $4.06 | 26.70 K | $51.82 M |
| 07/27/2026 | $4.10 | $4.20 (2.44%) | $4.34 | $4.09 | 81.24 K | $52.69 M |
| 07/24/2026 | $4.10 | $4.17 (1.71%) | $4.35 | $4.10 | 23.13 K | $52.32 M |
| 07/23/2026 | $4.19 | $4.14 (-1.19%) | $4.35 | $4.10 | 15.50 K | $51.94 M |
| 07/22/2026 | $4.07 | $4.24 (4.18%) | $4.41 | $4.07 | 31.52 K | $53.20 M |
| 07/21/2026 | $4.15 | $4.15 (0%) | $4.25 | $4.11 | 39.80 K | $52.07 M |
| 07/20/2026 | $4.06 | $4.04 (-0.49%) | $4.24 | $4.00 | 42.80 K | $50.69 M |
| 07/17/2026 | $4.00 | $3.99 (-0.25%) | $4.19 | $3.97 | 32.20 K | $50.06 M |
| 07/16/2026 | $3.96 | $4.10 (3.54%) | $4.20 | $3.75 | 26.22 K | $51.44 M |
| 07/15/2026 | $4.01 | $4.04 (0.75%) | $4.09 | $3.96 | 21.69 K | $50.69 M |
| 07/14/2026 | $3.84 | $3.99 (3.91%) | $4.08 | $3.71 | 46.58 K | $50.06 M |
| 07/13/2026 | $4.18 | $3.85 (-7.89%) | $4.21 | $3.82 | 43.21 K | $48.30 M |
| 07/10/2026 | $4.17 | $4.06 (-2.64%) | $4.28 | $4.01 | 36.38 K | $50.94 M |
| 07/09/2026 | $4.08 | $4.15 (1.72%) | $4.22 | $4.01 | 21.23 K | $52.07 M |
| 07/08/2026 | $4.05 | $4.04 (-0.25%) | $4.08 | $3.91 | 69.50 K | $50.69 M |
| 07/07/2026 | $4.33 | $4.02 (-7.16%) | $4.40 | $4.02 | 45.41 K | $50.44 M |
| 07/06/2026 | $4.14 | $4.33 (4.59%) | $4.39 | $4.09 | 33.04 K | $54.33 M |
| 07/02/2026 | $4.23 | $4.08 (-3.55%) | $4.34 | $4.08 | 29.46 K | $31.25 M |
| 07/01/2026 | $3.98 | $4.21 (5.78%) | $4.34 | $3.98 | 62.60 K | $32.25 M |
| 06/30/2026 | $4.21 | $3.98 (-5.46%) | $4.21 | $3.98 | 83.60 K | $30.49 M |
| 06/29/2026 | $4.21 | $4.20 (-0.24%) | $4.34 | $4.20 | 17.52 K | $32.17 M |
| 06/26/2026 | $3.99 | $4.24 (6.27%) | $4.35 | $3.99 | 27.50 K | $32.48 M |
| 06/25/2026 | $4.31 | $4.04 (-6.26%) | $4.41 | $3.95 | 58.97 K | $30.95 M |
| 06/24/2026 | $4.50 | $4.21 (-6.44%) | $4.56 | $4.21 | 70.46 K | $32.25 M |
| 06/23/2026 | $4.64 | $4.56 (-1.72%) | $4.89 | $4.50 | 35.40 K | $34.93 M |
| 06/22/2026 | $4.85 | $4.67 (-3.71%) | $5.02 | $4.67 | 59.98 K | $35.77 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.
