-
5 DAY PERFORMANCE
+4.60% -
1 MONTH PERFORMANCE
-32.99% -
3 MONTH PERFORMANCE
-98.07% -
6 MONTH PERFORMANCE
-93.39% -
YEAR-TO-DATE PERFORMANCE
-97.26% -
1 YEAR PERFORMANCE
-99.13%
MicroAlgo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.24 | $0.25 (5.29%) | $0.27 | $0.24 | 41.99 M | $1.20 M |
| 09/27/2024 | $0.24 | $0.23 (-3.21%) | $0.25 | $0.22 | 25.21 M | $1.10 M |
| 09/26/2024 | $0.25 | $0.24 (-4.4%) | $0.27 | $0.23 | 31.45 M | $1.13 M |
| 09/25/2024 | $0.27 | $0.27 (-0.22%) | $0.28 | $0.24 | 142.29 M | $1.28 M |
| 09/24/2024 | $0.23 | $0.22 (-6%) | $0.25 | $0.21 | 94.38 M | $1.02 M |
| 09/23/2024 | $0.21 | $0.20 (-3.22%) | $0.21 | $0.19 | 21.68 M | $940,046 |
| 09/20/2024 | $0.21 | $0.20 (-4.54%) | $0.23 | $0.20 | 20.71 M | $956,155 |
| 09/19/2024 | $0.21 | $0.21 (0.92%) | $0.24 | $0.19 | 32.29 M | $989,796 |
| 09/18/2024 | $0.24 | $0.21 (-13.37%) | $0.25 | $0.20 | 24.40 M | $985,058 |
| 09/17/2024 | $0.27 | $0.24 (-11.78%) | $0.31 | $0.24 | 32.16 M | $1.13 M |
| 09/16/2024 | $0.23 | $0.28 (20.26%) | $0.37 | $0.23 | 205.51 M | $1.32 M |
| 09/13/2024 | $0.24 | $0.23 (-3.54%) | $0.25 | $0.23 | 14.67 M | $1.10 M |
| 09/12/2024 | $0.28 | $0.25 (-9.71%) | $0.28 | $0.25 | 13.82 M | $1.20 M |
| 09/11/2024 | $0.29 | $0.27 (-5.62%) | $0.29 | $0.26 | 12.76 M | $1.30 M |
| 09/10/2024 | $0.32 | $0.29 (-10.45%) | $0.32 | $0.28 | 12.98 M | $1.35 M |
| 09/09/2024 | $0.33 | $0.32 (-4.37%) | $0.33 | $0.31 | 10.73 M | $1.49 M |
| 09/06/2024 | $0.37 | $0.33 (-9.1%) | $0.37 | $0.32 | 11.26 M | $1.57 M |
| 09/05/2024 | $0.38 | $0.37 (-3.44%) | $0.39 | $0.36 | 6.89 M | $1.76 M |
| 09/04/2024 | $0.38 | $0.39 (4.23%) | $0.42 | $0.35 | 10.98 M | $1.87 M |
| 09/03/2024 | $0.38 | $0.39 (3.55%) | $0.41 | $0.37 | 9.96 M | $1.86 M |
| 08/30/2024 | $0.41 | $0.37 (-9.44%) | $0.41 | $0.36 | 11.61 M | $1.77 M |
| 08/29/2024 | $0.43 | $0.40 (-6.19%) | $0.45 | $0.39 | 10.64 M | $1.91 M |
| 08/28/2024 | $0.50 | $0.43 (-13.35%) | $0.50 | $0.43 | 10.98 M | $2.04 M |
| 08/27/2024 | $0.48 | $0.48 (0.33%) | $0.54 | $0.47 | 10.80 M | $2.29 M |
| 08/26/2024 | $0.52 | $0.50 (-4.58%) | $0.52 | $0.49 | 8.53 M | $2.35 M |
| 08/23/2024 | $0.63 | $0.52 (-17.64%) | $0.64 | $0.50 | 29.85 M | $2.44 M |
| 08/22/2024 | $0.50 | $0.57 (13.8%) | $0.58 | $0.50 | 19.88 M | $2.70 M |
| 08/21/2024 | $0.50 | $0.51 (1.2%) | $0.53 | $0.45 | 13.19 M | $2.40 M |
| 08/20/2024 | $0.70 | $0.54 (-23.5%) | $0.77 | $0.50 | 46.76 M | $2.54 M |
| 08/19/2024 | $0.49 | $0.55 (13.31%) | $0.59 | $0.43 | 27.74 M | $2.61 M |
| 08/16/2024 | $0.55 | $0.49 (-9.54%) | $0.55 | $0.48 | 8.08 M | $2.34 M |
| 08/15/2024 | $0.60 | $0.55 (-8.93%) | $0.61 | $0.52 | 7.20 M | $2.59 M |
| 08/14/2024 | $0.72 | $0.60 (-16.31%) | $0.74 | $0.58 | 7.51 M | $2.86 M |
| 08/13/2024 | $0.68 | $0.73 (7.35%) | $0.75 | $0.63 | 7.34 M | $3.46 M |
| 08/12/2024 | $0.74 | $0.68 (-7.13%) | $0.84 | $0.66 | 7.94 M | $3.25 M |
| 08/09/2024 | $0.93 | $0.78 (-16.15%) | $0.93 | $0.74 | 8.65 M | $3.68 M |
| 08/08/2024 | $1.07 | $0.92 (-13.93%) | $1.07 | $0.85 | 9.76 M | $4.36 M |
| 08/07/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.03 | 3.55 M | $5.12 M |
| 08/06/2024 | $1.24 | $1.05 (-15.32%) | $1.25 | $1.02 | 7.53 M | $4.98 M |
| 08/05/2024 | $1.15 | $1.18 (2.61%) | $1.26 | $1.15 | 3.96 M | $5.59 M |
| 08/02/2024 | $1.14 | $1.29 (13.16%) | $1.35 | $1.12 | 9.47 M | $5.88 M |
| 08/01/2024 | $1.38 | $1.23 (-10.87%) | $1.41 | $1.16 | 10.27 M | $5.61 M |
| 07/31/2024 | $1.32 | $1.42 (7.58%) | $1.67 | $1.25 | 18.21 M | $6.48 M |
| 07/30/2024 | $1.49 | $1.34 (-10.07%) | $1.55 | $1.27 | 11.58 M | $6.11 M |
| 07/29/2024 | $1.69 | $1.56 (-7.69%) | $1.69 | $1.50 | 10.27 M | $7.12 M |
| 07/26/2024 | $1.86 | $1.69 (-9.14%) | $1.94 | $1.62 | 12.00 M | $7.71 M |
| 07/25/2024 | $1.80 | $1.98 (10%) | $2.38 | $1.76 | 22.32 M | $9.03 M |
| 07/24/2024 | $2.00 | $1.79 (-10.5%) | $2.00 | $1.73 | 9.29 M | $8.17 M |
| 07/23/2024 | $2.25 | $2.07 (-8%) | $2.29 | $1.95 | 11.64 M | $9.44 M |
| 07/22/2024 | $2.92 | $2.39 (-18.15%) | $2.97 | $2.26 | 18.49 M | $10.90 M |
| 07/19/2024 | $2.23 | $2.67 (19.73%) | $2.95 | $2.17 | 15.81 M | $12.18 M |
| 07/18/2024 | $2.72 | $2.38 (-12.5%) | $2.74 | $2.26 | 9.68 M | $10.86 M |
| 07/17/2024 | $3.37 | $2.81 (-16.62%) | $3.39 | $2.63 | 21.36 M | $12.82 M |
| 07/16/2024 | $3.32 | $2.84 (-14.46%) | $3.33 | $2.78 | 6.25 M | $12.96 M |
| 07/15/2024 | $3.63 | $3.29 (-9.37%) | $3.65 | $3.13 | 6.26 M | $15.01 M |
| 07/12/2024 | $3.93 | $3.44 (-12.47%) | $4.14 | $3.33 | 5.78 M | $15.69 M |
| 07/11/2024 | $4.05 | $4.02 (-0.74%) | $5.86 | $3.86 | 20.78 M | $18.34 M |
| 07/10/2024 | $5.31 | $4.14 (-22.03%) | $5.40 | $3.80 | 5.11 M | $18.89 M |
| 07/09/2024 | $7.00 | $5.51 (-21.29%) | $7.00 | $5.11 | 4.34 M | $25.14 M |
| 07/08/2024 | $8.72 | $6.40 (-26.61%) | $9.26 | $6.30 | 3.44 M | $29.20 M |
| 07/05/2024 | $10.00 | $8.43 (-15.7%) | $11.13 | $8.20 | 2.86 M | $38.46 M |
| 07/03/2024 | $10.74 | $10.34 (-3.72%) | $11.44 | $9.63 | 1.86 M | $47.17 M |
| 07/02/2024 | $12.32 | $10.74 (-12.82%) | $14.10 | $10.70 | 2.81 M | $48.99 M |
| 07/01/2024 | $15.67 | $12.96 (-17.29%) | $15.92 | $10.74 | 4.98 M | $59.12 M |