5 DAY PERFORMANCE
-14.38%
1 MONTH PERFORMANCE
-64.49%
3 MONTH PERFORMANCE
-71.97%
6 MONTH PERFORMANCE
-63.45%
YEAR-TO-DATE PERFORMANCE
-66.76%
1 YEAR PERFORMANCE
-98.88%
MicroAlgo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $1.23 | $1.25 (2.04%) | $1.30 | $1.12 | 38.15 M | $22.38 M |
| 06/04/2025 | $1.26 | $1.21 (-3.97%) | $1.28 | $1.18 | 33.95 M | $21.66 M |
| 06/03/2025 | $1.34 | $1.28 (-4.48%) | $1.43 | $1.25 | 38.62 M | $22.92 M |
| 06/02/2025 | $1.44 | $1.35 (-6.25%) | $1.45 | $1.25 | 32.55 M | $24.17 M |
| 05/30/2025 | $1.55 | $1.46 (-5.81%) | $1.67 | $1.40 | 35.82 M | $26.14 M |
| 05/29/2025 | $1.49 | $1.59 (6.71%) | $1.75 | $1.38 | 53.08 M | $28.47 M |
| 05/28/2025 | $1.53 | $1.46 (-4.58%) | $1.64 | $1.38 | 39.55 M | $26.14 M |
| 05/27/2025 | $1.93 | $1.54 (-20.21%) | $2.05 | $1.48 | 52.94 M | $27.57 M |
| 05/23/2025 | $2.34 | $1.85 (-20.94%) | $2.63 | $1.71 | 117.53 M | $33.12 M |
| 05/22/2025 | $1.70 | $2.17 (27.65%) | $2.17 | $1.65 | 100.64 M | $38.85 M |
| 05/21/2025 | $1.23 | $1.57 (27.64%) | $1.65 | $1.21 | 56.36 M | $28.11 M |
| 05/20/2025 | $1.57 | $1.27 (-19.11%) | $1.67 | $1.17 | 71.60 M | $22.74 M |
| 05/19/2025 | $1.57 | $1.34 (-14.65%) | $1.64 | $1.30 | 31.98 M | $23.99 M |
| 05/16/2025 | $1.79 | $1.65 (-7.82%) | $1.85 | $1.45 | 30.63 M | $29.54 M |
| 05/15/2025 | $2.05 | $1.80 (-12.2%) | $2.24 | $1.68 | 26.45 M | $32.23 M |
| 05/14/2025 | $2.49 | $2.10 (-15.66%) | $2.50 | $1.94 | 27.67 M | $37.60 M |
| 05/13/2025 | $3.34 | $2.43 (-27.25%) | $3.45 | $2.29 | 36.48 M | $43.51 M |
| 05/12/2025 | $2.36 | $3.13 (32.63%) | $3.48 | $2.35 | 46.39 M | $56.04 M |
| 05/09/2025 | $2.47 | $2.34 (-5.26%) | $2.48 | $2.16 | 14.31 M | $41.90 M |
| 05/08/2025 | $2.56 | $2.52 (-1.56%) | $3.07 | $2.31 | 40.41 M | $45.12 M |
| 05/07/2025 | $3.90 | $2.44 (-37.44%) | $3.90 | $2.21 | 39.40 M | $43.69 M |
| 05/06/2025 | $3.70 | $3.52 (-4.86%) | $3.79 | $3.45 | 5.63 M | $63.02 M |
| 05/05/2025 | $4.31 | $3.98 (-7.66%) | $4.35 | $3.70 | 7.61 M | $71.26 M |
| 05/02/2025 | $5.09 | $4.38 (-13.95%) | $5.19 | $4.18 | 10.16 M | $78.42 M |
| 05/01/2025 | $5.31 | $4.87 (-8.29%) | $5.70 | $4.61 | 8.11 M | $87.19 M |
| 04/30/2025 | $5.75 | $5.38 (-6.43%) | $5.93 | $5.00 | 8.41 M | $96.32 M |
| 04/29/2025 | $7.37 | $6.05 (-17.91%) | $7.41 | $5.84 | 10.53 M | $108.32 M |
| 04/28/2025 | $10.42 | $7.11 (-31.77%) | $10.65 | $7.00 | 26.38 M | $127.30 M |
| 04/25/2025 | $8.39 | $7.92 (-5.6%) | $8.51 | $7.68 | 3.49 M | $141.80 M |
| 04/24/2025 | $9.81 | $8.69 (-11.42%) | $9.87 | $8.45 | 5.93 M | $155.59 M |
| 04/23/2025 | $9.80 | $9.26 (-5.51%) | $11.35 | $8.80 | 8.83 M | $165.79 M |
| 04/22/2025 | $12.04 | $9.83 (-18.36%) | $12.10 | $9.65 | 11.10 M | $176.00 M |
| 04/21/2025 | $9.19 | $11.86 (29.05%) | $16.50 | $8.73 | 78.43 M | $212.34 M |
| 04/17/2025 | $8.28 | $6.78 (-18.12%) | $8.86 | $6.42 | 3.75 M | $121.39 M |
| 04/16/2025 | $11.72 | $8.34 (-28.84%) | $11.73 | $7.75 | 4.12 M | $149.32 M |
| 04/15/2025 | $11.15 | $12.11 (8.61%) | $13.60 | $10.41 | 3.08 M | $216.82 M |
| 04/14/2025 | $14.55 | $11.96 (-17.8%) | $14.75 | $11.60 | 2.48 M | $214.13 M |
| 04/11/2025 | $16.13 | $14.01 (-13.14%) | $16.13 | $13.87 | 2.23 M | $250.84 M |
| 04/10/2025 | $18.70 | $15.91 (-14.92%) | $19.48 | $15.50 | 2.31 M | $284.85 M |
| 04/09/2025 | $19.14 | $18.28 (-4.49%) | $19.70 | $17.25 | 1.80 M | $327.29 M |
| 04/08/2025 | $20.50 | $18.81 (-8.24%) | $23.40 | $18.00 | 4.93 M | $336.77 M |
| 04/07/2025 | $18.95 | $20.67 (9.08%) | $21.70 | $18.10 | 4.69 M | $370.08 M |
| 04/04/2025 | $17.34 | $18.56 (7.04%) | $22.90 | $16.00 | 11.38 M | $332.30 M |
| 04/03/2025 | $15.51 | $18.45 (18.96%) | $20.80 | $15.40 | 9.76 M | $330.33 M |
| 04/02/2025 | $19.46 | $18.00 (-7.5%) | $20.88 | $17.31 | 7.81 M | $322.27 M |
| 04/01/2025 | $32.22 | $22.60 (-29.86%) | $32.40 | $17.22 | 26.31 M | $404.63 M |
| 03/31/2025 | $18.60 | $24.25 (30.38%) | $30.10 | $18.39 | 50.66 M | $434.17 M |
| 03/28/2025 | $16.22 | $17.35 (6.97%) | $20.00 | $14.87 | 42.78 M | $310.63 M |
| 03/27/2025 | $11.28 | $15.94 (41.31%) | $20.74 | $10.90 | 76.55 M | $285.39 M |
| 03/26/2025 | $12.76 | $11.86 (-7.05%) | $13.88 | $10.65 | 30.90 M | $212.34 M |
| 03/25/2025 | $11.35 | $11.93 (5.11%) | $19.69 | $9.00 | 77.80 M | $213.59 M |
| 03/24/2025 | $4.02 | $13.99 (248.01%) | $15.34 | $3.83 | 304.72 M | $250.48 M |
| 03/21/2025 | $3.11 | $2.52 (-18.97%) | $3.13 | $2.07 | 4.72 M | $45.12 M |
| 03/20/2025 | $3.45 | $3.12 (-9.57%) | $3.50 | $3.02 | 2.12 M | $55.86 M |
| 03/19/2025 | $3.70 | $3.57 (-3.51%) | $3.75 | $3.46 | 1.68 M | $63.92 M |
| 03/18/2025 | $4.02 | $3.66 (-8.96%) | $4.20 | $3.64 | 2.31 M | $65.53 M |
| 03/17/2025 | $4.00 | $3.97 (-0.75%) | $4.43 | $3.94 | 2.47 M | $71.08 M |
| 03/14/2025 | $4.27 | $4.06 (-4.92%) | $4.60 | $3.81 | 6.75 M | $72.69 M |
| 03/13/2025 | $3.90 | $3.97 (1.79%) | $4.46 | $3.87 | 3.10 M | $71.08 M |
| 03/12/2025 | $4.04 | $3.96 (-1.98%) | $4.35 | $3.75 | 2.36 M | $70.90 M |
| 03/11/2025 | $4.25 | $4.00 (-5.88%) | $4.62 | $3.85 | 13.52 M | $71.62 M |
| 03/10/2025 | $4.08 | $3.70 (-9.31%) | $4.10 | $3.57 | 1.06 M | $66.24 M |
| 03/07/2025 | $4.40 | $4.07 (-7.5%) | $4.80 | $4.02 | 1.85 M | $72.87 M |
| 03/06/2025 | $4.66 | $4.46 (-4.29%) | $4.88 | $4.31 | 1.95 M | $79.85 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.
