5 DAY PERFORMANCE
-36.30%
1 MONTH PERFORMANCE
+108.57%
3 MONTH PERFORMANCE
+749.23%
6 MONTH PERFORMANCE
+378.12%
YEAR-TO-DATE PERFORMANCE
-40.65%
1 YEAR PERFORMANCE
+61.50%
SEALSQ Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.45 | $3.66 (6.09%) | $4.06 | $2.96 | 102.27 M | $55.38 M |
| 01/13/2025 | $4.54 | $3.35 (-26.21%) | $5.17 | $3.12 | 89.92 M | $50.69 M |
| 01/10/2025 | $5.71 | $5.73 (0.35%) | $6.31 | $5.16 | 58.56 M | $86.69 M |
| 01/08/2025 | $4.98 | $5.28 (6.02%) | $5.47 | $3.25 | 113.24 M | $79.89 M |
| 01/07/2025 | $7.88 | $7.15 (-9.26%) | $7.89 | $6.84 | 34.65 M | $108.18 M |
| 01/06/2025 | $8.98 | $7.73 (-13.92%) | $9.50 | $7.69 | 60.09 M | $116.95 M |
| 01/03/2025 | $7.98 | $8.14 (2.01%) | $9.33 | $7.82 | 45.25 M | $123.16 M |
| 01/02/2025 | $6.86 | $8.67 (26.38%) | $8.85 | $6.31 | 89.48 M | $131.18 M |
| 12/31/2024 | $8.09 | $6.15 (-23.98%) | $8.10 | $5.32 | 61.22 M | $93.05 M |
| 12/30/2024 | $8.04 | $8.57 (6.59%) | $9.50 | $7.54 | 54.06 M | $129.66 M |
| 12/27/2024 | $9.78 | $9.08 (-7.16%) | $11.00 | $7.60 | 135.48 M | $137.38 M |
| 12/26/2024 | $5.20 | $8.76 (68.46%) | $9.32 | $5.10 | 160.07 M | $132.54 M |
| 12/24/2024 | $6.13 | $5.47 (-10.77%) | $6.27 | $4.82 | 90.42 M | $82.76 M |
| 12/23/2024 | $3.59 | $4.90 (36.49%) | $5.00 | $3.44 | 149.97 M | $74.14 M |
| 12/20/2024 | $2.27 | $2.75 (21.15%) | $3.00 | $2.12 | 71.00 M | $41.61 M |
| 12/19/2024 | $2.36 | $2.01 (-14.83%) | $2.53 | $1.98 | 37.85 M | $30.41 M |
| 12/18/2024 | $2.80 | $2.34 (-16.43%) | $3.05 | $2.16 | 73.97 M | $35.40 M |
| 12/17/2024 | $2.94 | $2.98 (1.36%) | $3.20 | $2.65 | 86.24 M | $45.09 M |
| 12/16/2024 | $2.63 | $2.45 (-6.84%) | $3.46 | $2.23 | 204.11 M | $37.07 M |
| 12/13/2024 | $1.60 | $1.75 (9.37%) | $1.89 | $1.48 | 63.90 M | $26.48 M |
| 12/12/2024 | $1.71 | $1.85 (8.19%) | $1.99 | $1.48 | 256.79 M | $27.99 M |
| 12/11/2024 | $1.05 | $1.15 (9.52%) | $1.45 | $0.96 | 225.46 M | $17.40 M |
| 12/10/2024 | $0.41 | $0.57 (40.92%) | $0.59 | $0.39 | 44.14 M | $8.64 M |
| 12/09/2024 | $0.43 | $0.39 (-9.02%) | $0.44 | $0.39 | 3.20 M | $5.92 M |
| 12/06/2024 | $0.39 | $0.40 (3.16%) | $0.42 | $0.38 | 1.52 M | $6.02 M |
| 12/05/2024 | $0.39 | $0.39 (-1.98%) | $0.39 | $0.35 | 2.25 M | $5.83 M |
| 12/04/2024 | $0.43 | $0.39 (-8.11%) | $0.44 | $0.39 | 2.17 M | $5.95 M |
| 12/03/2024 | $0.47 | $0.41 (-12.43%) | $0.48 | $0.39 | 3.89 M | $6.23 M |
| 12/02/2024 | $0.44 | $0.47 (7.41%) | $0.52 | $0.42 | 5.78 M | $7.15 M |
| 11/29/2024 | $0.43 | $0.41 (-3.51%) | $0.45 | $0.40 | 2.17 M | $6.28 M |
| 11/27/2024 | $0.43 | $0.41 (-5.52%) | $0.44 | $0.40 | 2.28 M | $6.19 M |
| 11/26/2024 | $0.50 | $0.45 (-9.47%) | $0.50 | $0.42 | 6.33 M | $6.83 M |
| 11/25/2024 | $0.50 | $0.47 (-6.67%) | $0.69 | $0.46 | 17.92 M | $7.12 M |
| 11/22/2024 | $0.46 | $0.45 (-2.86%) | $0.50 | $0.44 | 2.21 M | $6.83 M |
| 11/21/2024 | $0.43 | $0.46 (8.02%) | $0.48 | $0.41 | 2.33 M | $7.03 M |
| 11/20/2024 | $0.45 | $0.50 (10.52%) | $0.52 | $0.42 | 2.37 M | $7.49 M |
| 11/19/2024 | $0.49 | $0.46 (-7.03%) | $0.49 | $0.43 | 2.94 M | $6.90 M |
| 11/18/2024 | $0.44 | $0.51 (15.72%) | $0.55 | $0.41 | 5.46 M | $7.69 M |
| 11/15/2024 | $0.44 | $0.38 (-13.18%) | $0.44 | $0.38 | 798,000 | $5.78 M |
| 11/14/2024 | $0.39 | $0.43 (10.56%) | $0.46 | $0.39 | 1.97 M | $6.52 M |
| 11/13/2024 | $0.38 | $0.39 (4.53%) | $0.46 | $0.37 | 3.89 M | $5.93 M |
| 11/12/2024 | $0.33 | $0.36 (8.86%) | $0.37 | $0.33 | 700,800 | $5.46 M |
| 11/11/2024 | $0.35 | $0.34 (-2.59%) | $0.36 | $0.31 | 836,300 | $5.17 M |
| 11/08/2024 | $0.38 | $0.35 (-8.03%) | $0.47 | $0.33 | 3.69 M | $5.29 M |
| 11/07/2024 | $0.36 | $0.36 (0%) | $0.38 | $0.35 | 429,200 | $5.45 M |
| 11/06/2024 | $0.38 | $0.36 (-3.94%) | $0.39 | $0.35 | 532,732 | $5.46 M |
| 11/05/2024 | $0.38 | $0.38 (-0.05%) | $0.38 | $0.36 | 206,207 | $5.69 M |
| 11/04/2024 | $0.39 | $0.38 (-3.41%) | $0.40 | $0.36 | 232,000 | $5.70 M |
| 11/01/2024 | $0.38 | $0.38 (1.11%) | $0.40 | $0.38 | 318,600 | $5.78 M |
| 10/31/2024 | $0.38 | $0.38 (-0.89%) | $0.39 | $0.37 | 326,941 | $5.72 M |
| 10/30/2024 | $0.40 | $0.39 (-2.24%) | $0.41 | $0.38 | 595,621 | $5.95 M |
| 10/29/2024 | $0.42 | $0.40 (-5.04%) | $0.42 | $0.40 | 419,700 | $6.07 M |
| 10/28/2024 | $0.40 | $0.42 (5.84%) | $0.43 | $0.39 | 801,500 | $6.39 M |
| 10/25/2024 | $0.40 | $0.40 (0.4%) | $0.41 | $0.39 | 377,800 | $6.04 M |
| 10/24/2024 | $0.40 | $0.40 (-0.89%) | $0.41 | $0.38 | 395,602 | $6.07 M |
| 10/23/2024 | $0.44 | $0.42 (-5.35%) | $0.46 | $0.41 | 424,500 | $6.34 M |
| 10/22/2024 | $0.47 | $0.45 (-3.33%) | $0.48 | $0.44 | 456,600 | $6.81 M |
| 10/21/2024 | $0.45 | $0.45 (-0.71%) | $0.48 | $0.44 | 407,100 | $6.74 M |
| 10/18/2024 | $0.45 | $0.45 (0.45%) | $0.47 | $0.44 | 376,810 | $6.79 M |
| 10/17/2024 | $0.47 | $0.44 (-6.38%) | $0.47 | $0.44 | 266,408 | $6.70 M |
| 10/16/2024 | $0.43 | $0.45 (4.7%) | $0.47 | $0.43 | 469,800 | $6.81 M |
| 10/15/2024 | $0.45 | $0.43 (-4.49%) | $0.45 | $0.41 | 292,400 | $6.50 M |