5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+71.95%
3 MONTH PERFORMANCE
+23.28%
6 MONTH PERFORMANCE
+216.75%
YEAR-TO-DATE PERFORMANCE
-26.93%
1 YEAR PERFORMANCE
+246.60%
WISeKey International Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $6.90 | $6.62 (-4.06%) | $6.94 | $6.37 | 193.85 K | $11.83 M |
| 05/22/2025 | $6.83 | $7.14 (4.54%) | $7.35 | $6.45 | 478.20 K | $11.83 M |
| 05/21/2025 | $6.25 | $6.51 (4.16%) | $7.09 | $6.07 | 391.43 K | $11.83 M |
| 05/20/2025 | $6.69 | $6.25 (-6.58%) | $7.00 | $6.00 | 263.06 K | $11.83 M |
| 05/19/2025 | $6.00 | $6.55 (9.17%) | $6.60 | $5.71 | 339.15 K | $11.83 M |
| 05/16/2025 | $5.50 | $5.84 (6.18%) | $5.98 | $5.20 | 149.50 K | $11.83 M |
| 05/15/2025 | $5.15 | $5.45 (5.83%) | $5.70 | $4.95 | 147.10 K | |
| 05/14/2025 | $5.34 | $5.01 (-6.18%) | $5.55 | $4.88 | 137.49 K | $11.83 M |
| 05/13/2025 | $5.50 | $5.30 (-3.64%) | $5.75 | $5.02 | 333.30 K | $11.83 M |
| 05/12/2025 | $4.73 | $5.06 (6.98%) | $5.11 | $4.60 | 214.57 K | $11.83 M |
| 05/09/2025 | $4.71 | $4.48 (-4.88%) | $4.71 | $4.34 | 112.32 K | $11.83 M |
| 05/08/2025 | $4.31 | $4.63 (7.42%) | $4.85 | $4.28 | 141.10 K | $11.83 M |
| 05/07/2025 | $4.25 | $4.23 (-0.47%) | $4.34 | $4.18 | 45.60 K | $11.83 M |
| 05/06/2025 | $4.30 | $4.23 (-1.63%) | $4.30 | $4.10 | 38.17 K | $11.83 M |
| 05/05/2025 | $4.45 | $4.23 (-4.94%) | $4.50 | $4.17 | 59.58 K | $11.83 M |
| 05/02/2025 | $3.92 | $4.37 (11.48%) | $4.53 | $3.88 | 248.30 K | $11.83 M |
| 05/01/2025 | $3.85 | $3.86 (0.26%) | $4.01 | $3.75 | 79.96 K | $11.83 M |
| 04/30/2025 | $3.93 | $3.72 (-5.34%) | $4.00 | $3.71 | 75.72 K | $11.83 M |
| 04/29/2025 | $3.85 | $4.08 (5.97%) | $4.12 | $3.78 | 63.10 K | $11.83 M |
| 04/28/2025 | $3.79 | $3.77 (-0.53%) | $3.89 | $3.67 | 64.78 K | $11.83 M |
| 04/25/2025 | $3.90 | $3.77 (-3.33%) | $3.90 | $3.72 | 88.62 K | $11.79 M |
| 04/24/2025 | $3.90 | $3.85 (-1.28%) | $4.08 | $3.83 | 63.70 K | $11.79 M |
| 04/23/2025 | $3.96 | $3.90 (-1.52%) | $4.00 | $3.81 | 109.00 K | $11.79 M |
| 04/22/2025 | $3.50 | $3.78 (8%) | $3.90 | $3.44 | 62.16 K | $11.79 M |
| 04/21/2025 | $3.70 | $3.46 (-6.49%) | $3.80 | $3.26 | 64.60 K | $11.79 M |
| 04/17/2025 | $3.77 | $3.64 (-3.45%) | $3.82 | $3.37 | 44.09 K | $11.79 M |
| 04/16/2025 | $3.82 | $3.72 (-2.62%) | $3.99 | $3.66 | 42.40 K | $11.79 M |
| 04/15/2025 | $4.01 | $3.93 (-2%) | $4.20 | $3.93 | 25.28 K | $11.79 M |
| 04/14/2025 | $4.21 | $4.00 (-4.99%) | $4.30 | $3.93 | 117.00 K | $11.79 M |
| 04/11/2025 | $3.70 | $4.23 (14.32%) | $4.60 | $3.55 | 353.80 K | $11.79 M |
| 04/10/2025 | $3.49 | $3.35 (-4.01%) | $3.60 | $3.31 | 51.33 K | $11.79 M |
| 04/09/2025 | $3.27 | $3.63 (11.01%) | $3.82 | $3.27 | 92.58 K | $11.79 M |
| 04/08/2025 | $3.50 | $3.22 (-8%) | $3.72 | $2.95 | 81.20 K | $11.79 M |
| 04/07/2025 | $3.19 | $3.30 (3.45%) | $3.45 | $2.50 | 123.15 K | $11.79 M |
| 04/04/2025 | $3.59 | $3.39 (-5.57%) | $3.59 | $3.11 | 120.90 K | $11.79 M |
| 04/03/2025 | $3.76 | $3.88 (3.19%) | $4.08 | $3.75 | 93.06 K | $11.79 M |
| 04/02/2025 | $3.98 | $4.05 (1.76%) | $4.13 | $3.90 | 77.70 K | $11.79 M |
| 04/01/2025 | $3.88 | $3.95 (1.8%) | $4.00 | $3.75 | 82.95 K | $11.79 M |
| 03/31/2025 | $3.89 | $3.93 (1.03%) | $3.99 | $3.75 | 52.20 K | $11.79 M |
| 03/28/2025 | $4.49 | $3.95 (-12.03%) | $4.49 | $3.77 | 97.73 K | $11.79 M |
| 03/27/2025 | $4.38 | $4.50 (2.74%) | $4.55 | $4.20 | 64.00 K | $11.79 M |
| 03/26/2025 | $4.40 | $4.41 (0.23%) | $4.49 | $4.25 | 43.00 K | $11.79 M |
| 03/25/2025 | $4.61 | $4.48 (-2.82%) | $4.70 | $4.38 | 57.84 K | $11.79 M |
| 03/24/2025 | $4.69 | $4.46 (-4.9%) | $4.75 | $4.37 | 147.50 K | $11.79 M |
| 03/21/2025 | $4.48 | $4.63 (3.35%) | $4.67 | $4.39 | 117.02 K | $11.79 M |
| 03/20/2025 | $4.75 | $4.25 (-10.53%) | $4.92 | $4.17 | 102.32 K | $11.79 M |
| 03/19/2025 | $5.01 | $4.86 (-2.99%) | $5.15 | $4.86 | 76.21 K | $11.79 M |
| 03/18/2025 | $5.02 | $4.95 (-1.39%) | $5.10 | $4.62 | 154.73 K | $11.79 M |
| 03/17/2025 | $5.06 | $5.25 (3.75%) | $5.30 | $4.73 | 243.73 K | $11.79 M |
| 03/14/2025 | $4.68 | $4.87 (4.06%) | $5.20 | $4.59 | 276.94 K | $11.79 M |
| 03/13/2025 | $4.54 | $4.68 (3.08%) | $4.75 | $4.38 | 106.07 K | $11.79 M |
| 03/12/2025 | $4.66 | $4.57 (-1.93%) | $4.95 | $4.46 | 243.50 K | $11.79 M |
| 03/11/2025 | $4.52 | $4.43 (-1.99%) | $4.67 | $4.23 | 131.58 K | $11.79 M |
| 03/10/2025 | $4.83 | $4.58 (-5.18%) | $4.99 | $4.35 | 192.70 K | $11.79 M |
| 03/07/2025 | $5.01 | $4.99 (-0.4%) | $5.10 | $4.48 | 402.85 K | $11.79 M |
| 03/06/2025 | $3.85 | $4.79 (24.42%) | $5.11 | $3.80 | 616.90 K | $11.79 M |
| 03/05/2025 | $3.94 | $3.95 (0.25%) | $3.99 | $3.76 | 117.60 K | $11.79 M |
| 03/04/2025 | $3.68 | $3.66 (-0.54%) | $3.77 | $3.44 | 188.55 K | $11.79 M |
| 03/03/2025 | $4.41 | $3.69 (-16.33%) | $4.49 | $3.60 | 211.02 K | $11.79 M |
| 02/28/2025 | $4.40 | $4.28 (-2.73%) | $4.52 | $4.21 | 160.75 K | $11.79 M |
| 02/27/2025 | $5.08 | $4.45 (-12.4%) | $5.08 | $4.40 | 125.90 K | $11.79 M |
| 02/26/2025 | $4.94 | $4.93 (-0.2%) | $5.15 | $4.90 | 95.80 K | $11.79 M |
| 02/25/2025 | $5.31 | $4.92 (-7.34%) | $5.37 | $4.80 | 278.00 K | $11.79 M |
| 02/24/2025 | $5.83 | $5.37 (-7.89%) | $5.83 | $5.26 | 200.52 K | $11.79 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.
