-
5 DAY PERFORMANCE
+20.42% -
1 MONTH PERFORMANCE
+2.22% -
3 MONTH PERFORMANCE
-16.99% -
6 MONTH PERFORMANCE
-56.60% -
YEAR-TO-DATE PERFORMANCE
-64.06% -
1 YEAR PERFORMANCE
-56.60%
SEALSQ Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.43 | $0.46 (8.02%) | $0.48 | $0.41 | 2.32 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 |
| 10/14/2024 | $0.42 | $0.42 (0.29%) | $0.48 | $0.41 | 577,500 | $6.37 M |
| 10/11/2024 | $0.38 | $0.42 (10.34%) | $0.42 | $0.38 | 386,034 | $6.36 M |
| 10/10/2024 | $0.40 | $0.38 (-4.75%) | $0.41 | $0.37 | 539,800 | $5.76 M |
| 10/09/2024 | $0.44 | $0.40 (-9.8%) | $0.45 | $0.40 | 287,247 | $6.06 M |
| 10/08/2024 | $0.43 | $0.42 (-4.1%) | $0.45 | $0.41 | 211,800 | $6.30 M |
| 10/07/2024 | $0.44 | $0.43 (-2.3%) | $0.45 | $0.42 | 86,400 | $6.50 M |
| 10/04/2024 | $0.42 | $0.43 (2.75%) | $0.45 | $0.42 | 275,488 | $6.50 M |
| 10/03/2024 | $0.42 | $0.42 (-0.45%) | $0.44 | $0.42 | 142,507 | $6.33 M |
| 10/02/2024 | $0.42 | $0.43 (1.57%) | $0.44 | $0.41 | 287,007 | $6.45 M |
| 10/01/2024 | $0.45 | $0.43 (-5.49%) | $0.47 | $0.40 | 409,138 | $6.45 M |
| 09/30/2024 | $0.45 | $0.44 (-2.33%) | $0.49 | $0.43 | 820,890 | $6.66 M |
| 09/27/2024 | $0.49 | $0.46 (-5.81%) | $0.51 | $0.45 | 546,900 | $7.01 M |
| 09/26/2024 | $0.52 | $0.49 (-5.59%) | $0.52 | $0.47 | 458,200 | $7.36 M |
| 09/25/2024 | $0.45 | $0.53 (17.14%) | $0.54 | $0.45 | 1.09 M | $7.94 M |
| 09/24/2024 | $0.44 | $0.45 (2.73%) | $0.46 | $0.43 | 111,984 | $6.84 M |
| 09/23/2024 | $0.44 | $0.44 (-0.95%) | $0.45 | $0.41 | 393,658 | $6.66 M |
| 09/20/2024 | $0.46 | $0.44 (-3.51%) | $0.46 | $0.43 | 405,240 | $6.66 M |
| 09/19/2024 | $0.48 | $0.44 (-7.47%) | $0.49 | $0.43 | 953,400 | $6.65 M |
| 09/18/2024 | $0.46 | $0.47 (0.48%) | $0.48 | $0.45 | 430,300 | $7.04 M |
| 09/17/2024 | $0.50 | $0.48 (-4.04%) | $0.50 | $0.47 | 603,600 | $7.19 M |
| 09/16/2024 | $0.49 | $0.50 (1.1%) | $0.51 | $0.49 | 166,931 | $7.57 M |
| 09/13/2024 | $0.48 | $0.52 (8.09%) | $0.53 | $0.48 | 376,430 | $7.87 M |
| 09/12/2024 | $0.52 | $0.48 (-7.81%) | $0.52 | $0.47 | 381,000 | $7.25 M |
| 09/11/2024 | $0.49 | $0.52 (7.96%) | $0.54 | $0.46 | 476,400 | $7.92 M |
| 09/10/2024 | $0.48 | $0.48 (-0.42%) | $0.49 | $0.45 | 260,309 | $7.23 M |
| 09/09/2024 | $0.49 | $0.49 (0.31%) | $0.52 | $0.47 | 386,421 | $7.41 M |
| 09/06/2024 | $0.48 | $0.48 (-0.08%) | $0.49 | $0.45 | 317,900 | $7.26 M |
| 09/05/2024 | $0.50 | $0.48 (-3.6%) | $0.52 | $0.48 | 652,132 | $7.29 M |
| 09/04/2024 | $0.52 | $0.50 (-4.73%) | $0.52 | $0.46 | 753,900 | $7.50 M |
| 09/03/2024 | $0.59 | $0.54 (-9.08%) | $0.59 | $0.51 | 825,400 | $8.09 M |
| 08/30/2024 | $0.61 | $0.60 (-2.04%) | $0.62 | $0.55 | 510,935 | $9.00 M |
| 08/29/2024 | $0.59 | $0.61 (3.01%) | $0.64 | $0.57 | 607,935 | $9.23 M |
| 08/28/2024 | $0.78 | $0.59 (-24.22%) | $0.78 | $0.58 | 2.00 M | $8.94 M |
| 08/27/2024 | $0.80 | $0.78 (-2.8%) | $0.86 | $0.74 | 1.93 M | $11.77 M |
| 08/26/2024 | $0.61 | $0.79 (29.31%) | $0.83 | $0.61 | 6.51 M | $11.95 M |
| 08/23/2024 | $0.56 | $0.62 (12.23%) | $0.64 | $0.52 | 1.42 M | $9.43 M |
| 08/22/2024 | $0.61 | $0.55 (-9.16%) | $0.63 | $0.54 | 1.15 M | $8.38 M |