5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-11.86%
3 MONTH PERFORMANCE
-23.11%
6 MONTH PERFORMANCE
+14.60%
YEAR-TO-DATE PERFORMANCE
+10.05%
1 YEAR PERFORMANCE
-27.40%
SEALSQ Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.19 | $4.16 (-0.72%) | $4.38 | $4.16 | 7.84 M | $484.55 M |
| 01/08/2026 | $4.05 | $4.13 (1.98%) | $4.25 | $4.01 | 4.75 M | $481.06 M |
| 01/07/2026 | $4.27 | $4.11 (-3.75%) | $4.32 | $4.07 | 7.06 M | $478.73 M |
| 01/06/2026 | $4.35 | $4.21 (-3.22%) | $4.35 | $4.02 | 11.58 M | $490.38 M |
| 01/05/2026 | $4.40 | $4.35 (-1.14%) | $4.56 | $4.34 | 8.85 M | $506.69 M |
| 01/02/2026 | $3.92 | $4.24 (8.16%) | $4.25 | $3.83 | 8.13 M | $493.87 M |
| 12/31/2025 | $3.92 | $3.78 (-3.57%) | $3.97 | $3.71 | 8.05 M | $440.29 M |
| 12/30/2025 | $3.96 | $3.93 (-0.76%) | $3.99 | $3.84 | 5.73 M | $457.76 M |
| 12/29/2025 | $3.90 | $3.91 (0.26%) | $4.07 | $3.83 | 10.69 M | $455.43 M |
| 12/26/2025 | $4.09 | $4.01 (-1.96%) | $4.10 | $3.93 | 8.53 M | $467.08 M |
| 12/24/2025 | $4.21 | $4.16 (-1.19%) | $4.21 | $4.03 | 5.52 M | $484.55 M |
| 12/23/2025 | $4.38 | $4.16 (-5.02%) | $4.44 | $4.11 | 8.20 M | $484.55 M |
| 12/22/2025 | $4.31 | $4.42 (2.55%) | $4.76 | $4.29 | 12.99 M | $514.84 M |
| 12/19/2025 | $4.20 | $4.20 (0%) | $4.40 | $4.03 | 10.27 M | $489.21 M |
| 12/18/2025 | $4.19 | $4.18 (-0.24%) | $4.26 | $4.03 | 8.99 M | $486.88 M |
| 12/17/2025 | $4.19 | $3.86 (-7.88%) | $4.30 | $3.84 | 7.53 M | $449.61 M |
| 12/16/2025 | $3.92 | $4.13 (5.36%) | $4.22 | $3.92 | 7.98 M | $481.06 M |
| 12/15/2025 | $4.32 | $3.90 (-9.72%) | $4.36 | $3.90 | 10.44 M | $454.27 M |
| 12/12/2025 | $4.67 | $4.24 (-9.21%) | $4.72 | $4.17 | 11.28 M | $493.87 M |
| 12/11/2025 | $4.64 | $4.72 (1.72%) | $4.83 | $4.50 | 8.96 M | $549.78 M |
| 12/10/2025 | $4.84 | $4.77 (-1.45%) | $4.88 | $4.63 | 7.43 M | $555.61 M |
| 12/09/2025 | $4.80 | $4.91 (2.29%) | $4.91 | $4.45 | 12.65 M | $571.91 M |
| 12/08/2025 | $4.85 | $4.91 (1.24%) | $5.09 | $4.74 | 9.57 M | $571.91 M |
| 12/05/2025 | $4.95 | $4.86 (-1.82%) | $4.97 | $4.67 | 10.07 M | $566.09 M |
| 12/04/2025 | $4.69 | $5.08 (8.32%) | $5.10 | $4.60 | 11.63 M | $591.72 M |
| 12/03/2025 | $4.39 | $4.69 (6.83%) | $4.69 | $4.24 | 9.95 M | $546.29 M |
| 12/02/2025 | $4.24 | $4.35 (2.59%) | $4.54 | $4.24 | 10.40 M | $506.69 M |
| 12/01/2025 | $4.41 | $4.18 (-5.22%) | $4.44 | $4.16 | 11.42 M | $486.88 M |
| 11/28/2025 | $4.21 | $4.47 (6.18%) | $4.60 | $4.21 | 9.90 M | $520.66 M |
| 11/26/2025 | $4.35 | $4.18 (-3.91%) | $4.38 | $4.05 | 10.56 M | $486.88 M |
| 11/25/2025 | $4.09 | $4.29 (4.89%) | $4.33 | $3.88 | 11.78 M | $499.70 M |
| 11/24/2025 | $3.81 | $4.15 (8.92%) | $4.20 | $3.76 | 17.50 M | $483.39 M |
| 11/21/2025 | $3.64 | $3.77 (3.57%) | $3.80 | $3.30 | 24.32 M | $439.13 M |
| 11/20/2025 | $4.19 | $3.63 (-13.37%) | $4.47 | $3.62 | 32.21 M | $422.82 M |
| 11/19/2025 | $4.26 | $3.94 (-7.51%) | $4.28 | $3.92 | 15.59 M | $458.93 M |
| 11/18/2025 | $4.05 | $4.17 (2.96%) | $4.32 | $3.98 | 18.36 M | $485.72 M |
| 11/17/2025 | $4.63 | $4.12 (-11.02%) | $4.70 | $4.04 | 22.17 M | $479.90 M |
| 11/14/2025 | $4.50 | $4.49 (-0.22%) | $5.02 | $4.44 | 23.66 M | $522.99 M |
| 11/13/2025 | $5.05 | $4.87 (-3.56%) | $5.43 | $4.80 | 19.53 M | $567.25 M |
| 11/12/2025 | $5.66 | $5.34 (-5.65%) | $5.74 | $5.32 | 12.42 M | $622.00 M |
| 11/11/2025 | $5.85 | $5.53 (-5.47%) | $5.86 | $5.39 | 15.04 M | $644.13 M |
| 11/10/2025 | $6.22 | $5.96 (-4.18%) | $6.34 | $5.90 | 15.34 M | $694.22 M |
| 11/07/2025 | $5.63 | $6.16 (9.41%) | $6.21 | $5.45 | 22.17 M | $717.51 M |
| 11/06/2025 | $6.43 | $6.01 (-6.53%) | $6.52 | $5.99 | 16.72 M | $700.04 M |
| 11/05/2025 | $6.13 | $6.58 (7.34%) | $6.82 | $5.95 | 22.99 M | $766.43 M |
| 11/04/2025 | $6.09 | $5.91 (-2.96%) | $6.35 | $5.78 | 25.19 M | $688.39 M |
| 11/03/2025 | $7.16 | $6.45 (-9.92%) | $7.26 | $6.35 | 29.32 M | $751.29 M |
| 10/31/2025 | $6.75 | $7.42 (9.93%) | $7.50 | $6.61 | 33.68 M | $864.28 M |
| 10/30/2025 | $6.25 | $6.89 (10.24%) | $7.10 | $6.04 | 38.33 M | $802.54 M |
| 10/29/2025 | $6.53 | $6.31 (-3.37%) | $6.63 | $6.15 | 25.09 M | $734.98 M |
| 10/28/2025 | $6.70 | $6.37 (-4.93%) | $7.64 | $6.35 | 61.14 M | $741.97 M |
| 10/27/2025 | $7.02 | $6.81 (-2.99%) | $7.17 | $6.65 | 42.74 M | $793.22 M |
| 10/24/2025 | $5.92 | $7.01 (18.41%) | $7.08 | $5.80 | 56.76 M | $816.52 M |
| 10/23/2025 | $6.01 | $5.72 (-4.83%) | $6.08 | $5.66 | 35.56 M | $666.26 M |
| 10/22/2025 | $5.70 | $5.40 (-5.26%) | $5.96 | $5.12 | 42.18 M | $628.99 M |
| 10/21/2025 | $6.40 | $6.10 (-4.69%) | $6.44 | $5.77 | 46.64 M | $710.52 M |
| 10/20/2025 | $7.37 | $6.48 (-12.08%) | $7.66 | $6.41 | 67.46 M | $754.79 M |
| 10/17/2025 | $6.56 | $6.67 (1.68%) | $7.32 | $6.50 | 63.42 M | $776.92 M |
| 10/16/2025 | $7.65 | $6.36 (-16.86%) | $7.75 | $6.10 | 61.86 M | $740.81 M |
| 10/15/2025 | $8.26 | $7.49 (-9.32%) | $8.71 | $6.62 | 116.31 M | $872.43 M |
| 10/14/2025 | $6.12 | $7.65 (25%) | $7.98 | $6.07 | 119.01 M | $891.07 M |
| 10/13/2025 | $5.99 | $6.13 (2.34%) | $6.27 | $5.87 | 52.72 M | $714.02 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.
