5 DAY PERFORMANCE
+36.01%
1 MONTH PERFORMANCE
+43.20%
3 MONTH PERFORMANCE
+381.25%
6 MONTH PERFORMANCE
+378.95%
YEAR-TO-DATE PERFORMANCE
+10.49%
1 YEAR PERFORMANCE
+395.54%
WISeKey International Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $7.66 | $9.97 (30.16%) | $10.60 | $7.44 | 3.31 M | $68.79 M |
| 01/17/2025 | $7.88 | $7.36 (-6.6%) | $8.45 | $7.26 | 868,424 | $50.78 M |
| 01/16/2025 | $7.75 | $7.47 (-3.61%) | $7.97 | $7.32 | 575,800 | $51.54 M |
| 01/15/2025 | $8.00 | $7.87 (-1.62%) | $8.75 | $7.65 | 1.33 M | $54.30 M |
| 01/14/2025 | $7.51 | $7.56 (0.67%) | $8.34 | $7.00 | 1.47 M | $52.16 M |
| 01/13/2025 | $9.37 | $7.93 (-15.37%) | $9.79 | $7.90 | 2.14 M | $54.71 M |
| 01/10/2025 | $7.25 | $10.08 (39.03%) | $10.68 | $7.11 | 6.72 M | $69.55 M |
| 01/08/2025 | $7.85 | $6.57 (-16.31%) | $7.90 | $5.85 | 1.62 M | $45.33 M |
| 01/07/2025 | $9.90 | $8.73 (-11.82%) | $10.10 | $8.11 | 966,300 | $60.23 M |
| 01/06/2025 | $10.90 | $9.80 (-10.09%) | $11.55 | $9.30 | 1.23 M | $67.62 M |
| 01/03/2025 | $10.30 | $10.75 (4.37%) | $11.39 | $10.09 | 1.26 M | $74.17 M |
| 01/02/2025 | $9.20 | $10.15 (10.33%) | $10.87 | $8.81 | 1.39 M | $70.03 M |
| 12/31/2024 | $10.61 | $9.06 (-14.61%) | $10.85 | $8.23 | 1.47 M | $62.51 M |
| 12/30/2024 | $10.51 | $10.85 (3.24%) | $12.44 | $10.50 | 1.60 M | $74.86 M |
| 12/27/2024 | $12.45 | $11.31 (-9.16%) | $13.47 | $10.14 | 3.27 M | $78.03 M |
| 12/26/2024 | $9.07 | $13.00 (43.33%) | $13.23 | $9.02 | 3.72 M | $89.70 M |
| 12/24/2024 | $10.45 | $9.90 (-5.26%) | $11.64 | $9.18 | 2.81 M | $68.31 M |
| 12/23/2024 | $8.73 | $9.38 (7.45%) | $10.33 | $7.88 | 4.70 M | $64.72 M |
| 12/20/2024 | $6.43 | $6.99 (8.71%) | $9.59 | $6.38 | 9.37 M | $48.23 M |
| 12/19/2024 | $7.42 | $6.00 (-19.14%) | $7.53 | $5.77 | 2.76 M | $41.40 M |
| 12/18/2024 | $9.00 | $7.70 (-14.44%) | $9.60 | $7.41 | 3.79 M | $26.56 M |
| 12/17/2024 | $11.00 | $9.45 (-14.09%) | $11.00 | $8.61 | 6.70 M | $32.60 M |
| 12/16/2024 | $9.00 | $12.00 (33.33%) | $14.00 | $9.00 | 52.03 M | $41.40 M |
| 12/13/2024 | $3.30 | $7.84 (137.58%) | $8.38 | $3.30 | 75.53 M | $27.05 M |
| 12/12/2024 | $2.55 | $3.28 (28.63%) | $3.89 | $2.46 | 8.57 M | $11.32 M |
| 12/11/2024 | $2.63 | $2.40 (-8.75%) | $2.88 | $2.28 | 1.87 M | $8.28 M |
| 12/10/2024 | $2.13 | $2.28 (7.04%) | $2.35 | $2.13 | 182,200 | $7.87 M |
| 12/09/2024 | $2.05 | $2.22 (8.29%) | $2.22 | $2.05 | 68,603 | $7.66 M |
| 12/06/2024 | $2.08 | $2.06 (-0.96%) | $2.16 | $1.96 | 89,302 | $7.11 M |
| 12/05/2024 | $2.02 | $2.05 (1.49%) | $2.08 | $2.02 | 30,500 | $7.07 M |
| 12/04/2024 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.90 | 18,728 | $6.87 M |
| 12/03/2024 | $2.16 | $1.99 (-7.87%) | $2.17 | $1.93 | 71,809 | $6.87 M |
| 12/02/2024 | $2.11 | $2.12 (0.47%) | $2.14 | $2.03 | 51,044 | $7.31 M |
| 11/29/2024 | $2.09 | $2.10 (0.48%) | $2.18 | $2.03 | 26,706 | $7.24 M |
| 11/27/2024 | $2.14 | $2.07 (-3.27%) | $2.19 | $2.02 | 27,219 | $7.14 M |
| 11/26/2024 | $2.20 | $2.11 (-4.09%) | $2.20 | $2.00 | 159,212 | $7.28 M |
| 11/25/2024 | $2.04 | $2.39 (17.16%) | $2.40 | $2.02 | 335,200 | $8.25 M |
| 11/22/2024 | $1.92 | $2.09 (8.85%) | $2.09 | $1.80 | 77,134 | $7.21 M |
| 11/21/2024 | $2.03 | $1.94 (-4.43%) | $2.03 | $1.87 | 21,600 | $6.69 M |
| 11/20/2024 | $1.96 | $1.97 (0.51%) | $2.00 | $1.91 | 21,770 | $6.80 M |
| 11/19/2024 | $1.93 | $2.03 (5.18%) | $2.09 | $1.85 | 132,608 | $7.00 M |
| 11/18/2024 | $1.92 | $1.97 (2.6%) | $2.00 | $1.83 | 45,141 | $6.80 M |
| 11/15/2024 | $1.97 | $1.89 (-4.06%) | $1.97 | $1.81 | 29,400 | $6.52 M |
| 11/14/2024 | $1.77 | $1.97 (11.3%) | $1.97 | $1.75 | 74,124 | $6.80 M |
| 11/13/2024 | $1.67 | $1.75 (4.79%) | $1.83 | $1.65 | 56,200 | $6.04 M |
| 11/12/2024 | $1.67 | $1.67 (0%) | $1.77 | $1.62 | 29,100 | $5.76 M |
| 11/11/2024 | $1.83 | $1.68 (-8.2%) | $1.87 | $1.61 | 42,339 | $5.80 M |
| 11/08/2024 | $1.81 | $1.84 (1.66%) | $1.93 | $1.80 | 18,425 | $6.35 M |
| 11/07/2024 | $1.91 | $1.80 (-5.76%) | $1.97 | $1.80 | 13,133 | $6.21 M |
| 11/06/2024 | $2.00 | $1.88 (-6%) | $2.00 | $1.85 | 13,800 | $6.49 M |
| 11/05/2024 | $1.98 | $1.98 (0%) | $1.98 | $1.92 | 8,983 | $6.83 M |
| 11/04/2024 | $1.99 | $1.92 (-3.52%) | $2.02 | $1.92 | 15,500 | $6.62 M |
| 11/01/2024 | $1.97 | $1.94 (-1.52%) | $2.04 | $1.93 | 14,457 | $6.69 M |
| 10/31/2024 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.97 | 12,974 | $6.80 M |
| 10/30/2024 | $2.00 | $2.00 (0%) | $2.04 | $2.00 | 5,830 | $6.90 M |
| 10/29/2024 | $2.00 | $2.02 (1%) | $2.03 | $2.00 | 10,950 | $6.97 M |
| 10/28/2024 | $2.05 | $2.05 (0%) | $2.09 | $2.00 | 9,700 | $7.07 M |
| 10/25/2024 | $2.06 | $2.10 (1.94%) | $2.16 | $2.00 | 13,947 | $7.24 M |
| 10/24/2024 | $2.20 | $2.08 (-5.45%) | $2.20 | $2.01 | 29,700 | $7.18 M |
| 10/23/2024 | $2.13 | $2.16 (1.41%) | $2.20 | $1.98 | 80,800 | $7.45 M |
| 10/22/2024 | $2.10 | $2.08 (-0.95%) | $2.17 | $2.00 | 30,107 | $7.18 M |