-
5 DAY PERFORMANCE
-10.67% -
1 MONTH PERFORMANCE
-46.37% -
3 MONTH PERFORMANCE
-70.12% -
6 MONTH PERFORMANCE
-91.54% -
YEAR-TO-DATE PERFORMANCE
-98.14% -
1 YEAR PERFORMANCE
-99.65%
MicroAlgo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.17 | $0.17 (-2.06%) | $0.17 | $0.17 | 2.63 M | $5.13 M |
| 11/21/2024 | $0.17 | $0.17 (0.96%) | $0.17 | $0.17 | 5.22 M | $5.18 M |
| 11/20/2024 | $0.17 | $0.17 (0.24%) | $0.18 | $0.17 | 8.16 M | $5.17 M |
| 11/19/2024 | $0.18 | $0.17 (-5.64%) | $0.18 | $0.16 | 9.93 M | $5.13 M |
| 11/18/2024 | $0.19 | $0.18 (-3.4%) | $0.19 | $0.18 | 6.44 M | $5.50 M |
| 11/15/2024 | $0.20 | $0.19 (-4.66%) | $0.20 | $0.18 | 7.87 M | $5.84 M |
| 11/14/2024 | $0.19 | $0.19 (-0.52%) | $0.20 | $0.19 | 6.03 M | $5.86 M |
| 11/13/2024 | $0.20 | $0.19 (-4.14%) | $0.20 | $0.18 | 11.49 M | $5.89 M |
| 11/12/2024 | $0.21 | $0.20 (-3.46%) | $0.21 | $0.20 | 6.59 M | $6.16 M |
| 11/11/2024 | $0.21 | $0.21 (-1.18%) | $0.21 | $0.20 | 9.25 M | $6.44 M |
| 11/08/2024 | $0.21 | $0.21 (-0.94%) | $0.22 | $0.21 | 7.29 M | $6.47 M |
| 11/07/2024 | $0.21 | $0.21 (1.64%) | $0.22 | $0.20 | 11.87 M | $6.46 M |
| 11/06/2024 | $0.21 | $0.20 (-1.95%) | $0.21 | $0.20 | 9.53 M | $6.17 M |
| 11/05/2024 | $0.22 | $0.21 (-3.86%) | $0.22 | $0.21 | 6.23 M | $6.34 M |
| 11/04/2024 | $0.22 | $0.21 (-5.1%) | $0.22 | $0.21 | 6.60 M | $6.51 M |
| 11/01/2024 | $0.21 | $0.22 (7.67%) | $0.23 | $0.21 | 18.46 M | $6.80 M |
| 10/31/2024 | $0.21 | $0.21 (-3.33%) | $0.21 | $0.20 | 8.64 M | $6.32 M |
| 10/30/2024 | $0.23 | $0.21 (-5.29%) | $0.23 | $0.21 | 9.55 M | $6.54 M |
| 10/29/2024 | $0.24 | $0.23 (-6.52%) | $0.24 | $0.22 | 10.41 M | $6.90 M |
| 10/28/2024 | $0.23 | $0.24 (2.83%) | $0.25 | $0.23 | 12.20 M | $7.35 M |
| 10/25/2024 | $0.24 | $0.23 (-4.37%) | $0.26 | $0.23 | 15.11 M | $7.11 M |
| 10/24/2024 | $0.26 | $0.25 (-2.59%) | $0.27 | $0.24 | 17.51 M | $7.74 M |
| 10/23/2024 | $0.30 | $0.29 (-1.91%) | $0.31 | $0.29 | 17.10 M | $8.97 M |
| 10/22/2024 | $0.31 | $0.32 (3.09%) | $0.32 | $0.30 | 11.60 M | $9.73 M |
| 10/21/2024 | $0.33 | $0.31 (-6.55%) | $0.33 | $0.30 | 11.28 M | $9.45 M |
| 10/18/2024 | $0.30 | $0.30 (1.03%) | $0.34 | $0.29 | 17.34 M | $9.30 M |
| 10/17/2024 | $0.31 | $0.30 (-3.3%) | $0.32 | $0.29 | 14.65 M | $9.25 M |
| 10/16/2024 | $0.34 | $0.32 (-5.75%) | $0.35 | $0.31 | 17.88 M | $9.96 M |
| 10/15/2024 | $0.36 | $0.34 (-5.69%) | $0.40 | $0.33 | 39.88 M | $10.42 M |
| 10/14/2024 | $0.32 | $0.37 (14.8%) | $0.41 | $0.31 | 59.42 M | $11.44 M |
| 10/11/2024 | $0.35 | $0.34 (-3.55%) | $0.41 | $0.30 | 54.96 M | $10.42 M |
| 10/10/2024 | $0.25 | $0.37 (47.83%) | $0.44 | $0.25 | 203.80 M | $11.49 M |
| 10/09/2024 | $0.22 | $0.25 (12.75%) | $0.26 | $0.21 | 38.15 M | $7.73 M |
| 10/08/2024 | $0.27 | $0.24 (-9.37%) | $0.27 | $0.24 | 29.97 M | $7.51 M |
| 10/07/2024 | $0.33 | $0.29 (-12.56%) | $0.33 | $0.28 | 32.21 M | $8.80 M |
| 10/04/2024 | $0.33 | $0.32 (-2.35%) | $0.35 | $0.28 | 42.66 M | $9.80 M |
| 10/03/2024 | $0.36 | $0.35 (-2.36%) | $0.42 | $0.34 | 163.83 M | $10.77 M |
| 10/02/2024 | $0.27 | $0.31 (13.14%) | $0.31 | $0.26 | 71.52 M | $9.51 M |
| 10/01/2024 | $0.28 | $0.25 (-9.19%) | $0.30 | $0.24 | 60.90 M | $7.79 M |
| 09/30/2024 | $0.24 | $0.25 (5.29%) | $0.27 | $0.24 | 46.77 M | $7.75 M |
| 09/27/2024 | $0.24 | $0.23 (-3.21%) | $0.25 | $0.22 | 25.21 M | $7.13 M |
| 09/26/2024 | $0.25 | $0.24 (-4.4%) | $0.27 | $0.23 | 31.45 M | $7.33 M |
| 09/25/2024 | $0.27 | $0.27 (-0.22%) | $0.28 | $0.24 | 142.29 M | $8.28 M |
| 09/24/2024 | $0.23 | $0.22 (-6%) | $0.25 | $0.21 | 94.38 M | $6.63 M |
| 09/23/2024 | $0.21 | $0.20 (-3.22%) | $0.21 | $0.19 | 21.68 M | $6.09 M |
| 09/20/2024 | $0.21 | $0.20 (-4.54%) | $0.23 | $0.20 | 20.71 M | $6.19 M |
| 09/19/2024 | $0.21 | $0.21 (0.92%) | $0.24 | $0.19 | 32.29 M | $6.41 M |
| 09/18/2024 | $0.24 | $0.21 (-13.37%) | $0.25 | $0.20 | 24.40 M | $6.38 M |
| 09/17/2024 | $0.27 | $0.24 (-11.78%) | $0.31 | $0.24 | 32.16 M | $7.33 M |
| 09/16/2024 | $0.23 | $0.28 (20.26%) | $0.37 | $0.23 | 205.51 M | $8.56 M |
| 09/13/2024 | $0.24 | $0.23 (-3.54%) | $0.25 | $0.23 | 14.67 M | $7.10 M |
| 09/12/2024 | $0.28 | $0.25 (-9.71%) | $0.28 | $0.25 | 13.82 M | $7.76 M |
| 09/11/2024 | $0.29 | $0.27 (-5.62%) | $0.29 | $0.26 | 12.76 M | $8.40 M |
| 09/10/2024 | $0.32 | $0.29 (-10.45%) | $0.32 | $0.28 | 12.98 M | $8.76 M |
| 09/09/2024 | $0.33 | $0.32 (-4.37%) | $0.33 | $0.31 | 10.73 M | $9.67 M |
| 09/06/2024 | $0.37 | $0.33 (-9.1%) | $0.37 | $0.32 | 11.26 M | $10.18 M |
| 09/05/2024 | $0.38 | $0.37 (-3.44%) | $0.39 | $0.36 | 6.89 M | $11.37 M |
| 09/04/2024 | $0.38 | $0.39 (4.23%) | $0.42 | $0.35 | 10.98 M | $12.09 M |
| 09/03/2024 | $0.38 | $0.39 (3.55%) | $0.41 | $0.37 | 9.96 M | $12.07 M |
| 08/30/2024 | $0.41 | $0.37 (-9.44%) | $0.41 | $0.36 | 11.61 M | $11.45 M |
| 08/29/2024 | $0.43 | $0.40 (-6.19%) | $0.45 | $0.39 | 10.64 M | $12.36 M |
| 08/28/2024 | $0.50 | $0.43 (-13.35%) | $0.50 | $0.43 | 10.98 M | $13.18 M |
| 08/27/2024 | $0.48 | $0.48 (0.33%) | $0.54 | $0.47 | 10.80 M | $14.85 M |
| 08/26/2024 | $0.52 | $0.50 (-4.58%) | $0.52 | $0.49 | 8.53 M | $15.22 M |
| 08/23/2024 | $0.63 | $0.52 (-17.64%) | $0.64 | $0.50 | 29.85 M | $15.82 M |
| 08/22/2024 | $0.50 | $0.57 (13.8%) | $0.58 | $0.50 | 19.88 M | $17.46 M |