-
5 DAY PERFORMANCE
+0.53% -
1 MONTH PERFORMANCE
-9.95% -
3 MONTH PERFORMANCE
-14.41% -
6 MONTH PERFORMANCE
-0.52% -
YEAR-TO-DATE PERFORMANCE
+8.57% -
1 YEAR PERFORMANCE
+12.43%
WISeKey International Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.03 | $1.94 (-4.43%) | $2.03 | $1.87 | 21,057 | $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 |
| 10/21/2024 | $2.21 | $2.11 (-4.52%) | $2.21 | $2.11 | 7,431 | $7.28 M |
| 10/18/2024 | $2.18 | $2.18 (0%) | $2.20 | $2.15 | 8,547 | $7.52 M |
| 10/17/2024 | $2.21 | $2.18 (-1.36%) | $2.21 | $2.15 | 13,800 | $7.52 M |
| 10/16/2024 | $2.13 | $2.19 (2.82%) | $2.23 | $2.13 | 10,837 | $7.56 M |
| 10/15/2024 | $2.08 | $2.23 (7.21%) | $2.23 | $2.08 | 8,706 | $7.69 M |
| 10/14/2024 | $2.08 | $2.12 (1.92%) | $2.24 | $2.07 | 34,533 | $7.31 M |
| 10/11/2024 | $2.20 | $2.11 (-4.09%) | $2.30 | $2.08 | 66,408 | $7.28 M |
| 10/10/2024 | $2.10 | $2.23 (6.19%) | $2.29 | $2.10 | 48,400 | $7.69 M |
| 10/09/2024 | $2.23 | $2.20 (-1.35%) | $2.30 | $2.15 | 14,428 | $7.59 M |
| 10/08/2024 | $2.35 | $2.30 (-2.13%) | $2.38 | $2.20 | 151,304 | $7.93 M |
| 10/07/2024 | $2.27 | $2.31 (1.76%) | $2.39 | $2.24 | 57,200 | $7.97 M |
| 10/04/2024 | $2.26 | $2.28 (0.88%) | $2.32 | $2.15 | 23,500 | $7.87 M |
| 10/03/2024 | $2.20 | $2.30 (4.55%) | $2.30 | $2.20 | 10,507 | $7.93 M |
| 10/02/2024 | $2.26 | $2.22 (-1.77%) | $2.33 | $2.22 | 6,400 | $7.66 M |
| 10/01/2024 | $2.27 | $2.28 (0.44%) | $2.34 | $2.15 | 78,512 | $7.87 M |
| 09/30/2024 | $2.20 | $2.32 (5.45%) | $2.33 | $2.14 | 57,612 | $8.00 M |
| 09/27/2024 | $2.18 | $2.20 (0.92%) | $2.20 | $2.13 | 5,641 | $7.59 M |
| 09/26/2024 | $2.29 | $2.15 (-6.11%) | $2.29 | $2.11 | 15,097 | $7.42 M |
| 09/25/2024 | $2.17 | $2.28 (5.07%) | $2.33 | $2.12 | 3,300 | $7.87 M |
| 09/24/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.10 | 6,506 | $7.49 M |
| 09/23/2024 | $2.12 | $2.12 (0%) | $2.19 | $2.10 | 13,500 | $7.31 M |
| 09/20/2024 | $2.21 | $2.25 (1.81%) | $2.26 | $2.11 | 5,200 | $7.76 M |
| 09/19/2024 | $2.19 | $2.19 (0%) | $2.26 | $2.17 | 27,800 | $7.56 M |
| 09/18/2024 | $2.18 | $2.29 (5.05%) | $2.44 | $2.13 | 49,012 | $7.90 M |
| 09/17/2024 | $2.24 | $2.23 (-0.45%) | $2.30 | $2.20 | 10,700 | $7.69 M |
| 09/16/2024 | $2.22 | $2.27 (2.25%) | $2.30 | $2.22 | 13,217 | $7.83 M |
| 09/13/2024 | $2.14 | $2.14 (0%) | $2.30 | $2.12 | 20,100 | $7.38 M |
| 09/12/2024 | $2.18 | $2.19 (0.46%) | $2.21 | $2.06 | 5,800 | $7.56 M |
| 09/11/2024 | $2.21 | $2.17 (-1.81%) | $2.32 | $2.10 | 31,951 | $7.49 M |
| 09/10/2024 | $2.31 | $2.23 (-3.46%) | $2.34 | $2.23 | 22,913 | $7.69 M |
| 09/09/2024 | $2.18 | $2.34 (7.34%) | $2.38 | $2.18 | 18,600 | $8.07 M |
| 09/06/2024 | $2.34 | $2.19 (-6.41%) | $2.35 | $2.08 | 19,400 | $7.56 M |
| 09/05/2024 | $2.24 | $2.29 (2.23%) | $2.44 | $2.15 | 69,537 | $7.90 M |
| 09/04/2024 | $2.08 | $2.23 (7.21%) | $2.30 | $2.02 | 38,910 | $7.69 M |
| 09/03/2024 | $2.16 | $2.06 (-4.63%) | $2.24 | $2.06 | 9,748 | $7.11 M |
| 08/30/2024 | $2.13 | $2.06 (-3.29%) | $2.26 | $2.06 | 12,600 | $7.11 M |
| 08/29/2024 | $2.19 | $2.19 (0%) | $2.22 | $2.15 | 7,700 | $7.56 M |
| 08/28/2024 | $2.31 | $2.20 (-4.76%) | $2.37 | $2.15 | 14,848 | $7.59 M |
| 08/27/2024 | $2.40 | $2.25 (-6.25%) | $2.40 | $2.15 | 46,360 | $7.76 M |
| 08/26/2024 | $2.34 | $2.41 (2.99%) | $2.44 | $2.26 | 102,600 | $8.31 M |
| 08/23/2024 | $2.30 | $2.32 (0.87%) | $2.32 | $2.12 | 62,312 | $8.00 M |
| 08/22/2024 | $2.18 | $2.11 (-3.21%) | $2.35 | $2.09 | 11,503 | $7.28 M |
| 08/21/2024 | $2.22 | $2.22 (0%) | $2.27 | $2.02 | 27,521 | $7.66 M |