5 DAY PERFORMANCE
-5.15%
1 MONTH PERFORMANCE
-36.11%
3 MONTH PERFORMANCE
-43.47%
6 MONTH PERFORMANCE
-60.04%
YEAR-TO-DATE PERFORMANCE
-16.74%
1 YEAR PERFORMANCE
-90.26%
MicroAlgo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.89 | $3.68 (-5.4%) | $3.92 | $3.65 | 241.79 K | $10.67 M |
| 02/13/2026 | $3.90 | $3.97 (1.79%) | $4.14 | $3.89 | 94.11 K | $11.02 M |
| 02/12/2026 | $4.13 | $3.88 (-6.05%) | $4.13 | $3.80 | 151.65 K | $10.77 M |
| 02/11/2026 | $4.50 | $4.13 (-8.22%) | $4.50 | $4.07 | 155.16 K | $11.46 M |
| 02/10/2026 | $4.10 | $4.61 (12.44%) | $4.83 | $4.10 | 264.15 K | $12.80 M |
| 02/09/2026 | $4.02 | $4.11 (2.24%) | $4.29 | $4.02 | 99.05 K | $11.41 M |
| 02/06/2026 | $3.81 | $4.09 (7.35%) | $4.16 | $3.80 | 147.60 K | $11.35 M |
| 02/05/2026 | $4.26 | $3.72 (-12.68%) | $4.26 | $3.70 | 179.20 K | $10.33 M |
| 02/04/2026 | $4.21 | $4.28 (1.66%) | $4.39 | $4.10 | 102.90 K | $11.88 M |
| 02/03/2026 | $4.45 | $4.21 (-5.39%) | $4.65 | $4.18 | 181.90 K | $11.69 M |
| 02/02/2026 | $4.50 | $4.42 (-1.78%) | $4.64 | $4.32 | 151.10 K | $12.27 M |
| 01/30/2026 | $4.85 | $4.59 (-5.36%) | $4.95 | $4.57 | 160.46 K | $12.74 M |
| 01/29/2026 | $5.21 | $4.94 (-5.18%) | $5.33 | $4.82 | 168.90 K | $13.71 M |
| 01/28/2026 | $5.40 | $5.20 (-3.7%) | $5.46 | $5.12 | 112.80 K | $14.44 M |
| 01/27/2026 | $5.33 | $5.34 (0.19%) | $5.42 | $5.20 | 90.21 K | $14.82 M |
| 01/26/2026 | $5.44 | $5.24 (-3.68%) | $5.54 | $5.18 | 159.20 K | $14.55 M |
| 01/23/2026 | $5.70 | $5.54 (-2.81%) | $5.82 | $5.43 | 109.30 K | $15.38 M |
| 01/22/2026 | $5.25 | $5.73 (9.14%) | $6.11 | $5.25 | 293.52 K | $15.91 M |
| 01/21/2026 | $5.38 | $5.23 (-2.79%) | $5.48 | $5.12 | 135.76 K | $14.52 M |
| 01/20/2026 | $5.60 | $5.25 (-6.25%) | $5.61 | $5.16 | 197.40 K | $14.57 M |
| 01/16/2026 | $5.95 | $5.76 (-3.19%) | $6.31 | $5.72 | 205.27 K | $15.99 M |
| 01/15/2026 | $5.32 | $6.06 (13.91%) | $6.38 | $5.28 | 517.63 K | $16.82 M |
| 01/14/2026 | $5.21 | $5.31 (1.92%) | $5.51 | $5.19 | 95.81 K | $14.74 M |
| 01/13/2026 | $5.52 | $5.32 (-3.62%) | $5.56 | $5.21 | 110.80 K | $14.77 M |
| 01/12/2026 | $5.32 | $5.51 (3.57%) | $5.58 | $5.20 | 118.88 K | $15.30 M |
| 01/09/2026 | $5.27 | $5.36 (1.71%) | $5.43 | $5.04 | 121.60 K | $14.88 M |
| 01/08/2026 | $5.50 | $5.28 (-4%) | $5.59 | $5.27 | 115.72 K | $14.66 M |
| 01/07/2026 | $5.15 | $5.47 (6.21%) | $5.75 | $5.10 | 222.68 K | $15.18 M |
| 01/06/2026 | $5.26 | $5.19 (-1.33%) | $5.26 | $5.00 | 123.30 K | $14.41 M |
| 01/05/2026 | $5.10 | $5.26 (3.14%) | $5.54 | $5.03 | 275.20 K | $14.60 M |
| 01/02/2026 | $4.54 | $5.12 (12.78%) | $5.26 | $4.50 | 301.22 K | $14.21 M |
| 12/31/2025 | $4.97 | $4.42 (-11.07%) | $4.97 | $4.30 | 352.20 K | $12.27 M |
| 12/30/2025 | $5.06 | $4.99 (-1.38%) | $5.26 | $4.96 | 195.50 K | $13.85 M |
| 12/29/2025 | $5.56 | $5.04 (-9.35%) | $5.74 | $5.01 | 368.54 K | $13.99 M |
| 12/26/2025 | $6.12 | $5.69 (-7.03%) | $6.12 | $5.66 | 190.40 K | $15.80 M |
| 12/24/2025 | $6.11 | $6.14 (0.49%) | $6.25 | $5.98 | 69.34 K | $17.04 M |
| 12/23/2025 | $6.50 | $6.09 (-6.31%) | $6.50 | $6.05 | 118.70 K | $16.91 M |
| 12/22/2025 | $6.39 | $6.55 (2.5%) | $7.05 | $6.31 | 203.30 K | $18.18 M |
| 12/19/2025 | $6.45 | $6.39 (-0.93%) | $6.63 | $6.36 | 63.24 K | $17.74 M |
| 12/18/2025 | $6.55 | $6.51 (-0.61%) | $6.76 | $6.42 | 91.84 K | $18.07 M |
| 12/17/2025 | $6.72 | $6.55 (-2.53%) | $6.80 | $6.54 | 61.82 K | $18.18 M |
| 12/16/2025 | $6.44 | $6.71 (4.19%) | $6.77 | $6.44 | 57.52 K | $18.63 M |
| 12/15/2025 | $6.79 | $6.56 (-3.39%) | $6.79 | $6.49 | 92.60 K | $18.21 M |
| 12/12/2025 | $6.95 | $6.83 (-1.73%) | $7.22 | $6.74 | 90.70 K | $18.96 M |
| 12/11/2025 | $7.35 | $6.93 (-5.71%) | $7.35 | $6.88 | 102.00 K | $19.24 M |
| 12/10/2025 | $7.13 | $7.37 (3.37%) | $7.45 | $6.89 | 88.00 K | $20.46 M |
| 12/09/2025 | $6.92 | $7.08 (2.31%) | $7.30 | $6.60 | 122.65 K | $19.65 M |
| 12/08/2025 | $6.56 | $6.98 (6.4%) | $6.99 | $6.50 | 123.04 K | $19.38 M |
| 12/05/2025 | $6.90 | $6.51 (-5.65%) | $6.92 | $6.50 | 68.24 K | $18.07 M |
| 12/04/2025 | $6.41 | $6.90 (7.64%) | $6.95 | $6.41 | 136.06 K | $19.15 M |
| 12/03/2025 | $6.46 | $6.42 (-0.62%) | $6.49 | $6.20 | 77.18 K | $17.82 M |
| 12/02/2025 | $6.40 | $6.50 (1.56%) | $6.61 | $6.33 | 90.05 K | $18.04 M |
| 12/01/2025 | $6.79 | $6.40 (-5.74%) | $6.83 | $6.37 | 79.00 K | $17.77 M |
| 11/28/2025 | $6.84 | $6.82 (-0.29%) | $6.95 | $6.72 | 53.14 K | $18.93 M |
| 11/26/2025 | $6.70 | $6.82 (1.79%) | $6.89 | $6.65 | 79.20 K | $18.93 M |
| 11/25/2025 | $6.60 | $6.68 (1.21%) | $6.70 | $6.20 | 83.61 K | $18.54 M |
| 11/24/2025 | $6.27 | $6.54 (4.31%) | $6.67 | $6.26 | 114.80 K | $18.16 M |
| 11/21/2025 | $6.09 | $6.25 (2.63%) | $6.36 | $6.00 | 178.50 K | $17.35 M |
| 11/20/2025 | $6.72 | $6.05 (-9.97%) | $7.06 | $6.02 | 259.10 K | $16.79 M |
| 11/19/2025 | $6.82 | $6.64 (-2.64%) | $6.86 | $6.51 | 108.40 K | $18.43 M |
| 11/18/2025 | $6.43 | $6.80 (5.75%) | $7.00 | $6.37 | 175.70 K | $18.88 M |
| 11/17/2025 | $6.79 | $6.51 (-4.12%) | $7.00 | $6.38 | 239.00 K | $18.07 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.
