5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
-5.22%
3 MONTH PERFORMANCE
+2.83%
6 MONTH PERFORMANCE
-15.50%
YEAR-TO-DATE PERFORMANCE
-39.85%
1 YEAR PERFORMANCE
+76.95%
WISeKey International Holding AG Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/12/2025 | $5.42 | $5.45 (0.58%) | $5.50 | $5.27 | 78.17 K | |
08/11/2025 | $5.30 | $5.36 (1.13%) | $5.50 | $5.23 | 84.20 K | $11.83 M |
08/08/2025 | $5.55 | $5.30 (-4.5%) | $5.62 | $5.26 | 51.30 K | $11.83 M |
08/07/2025 | $5.64 | $5.37 (-4.79%) | $5.78 | $5.23 | 124.85 K | $11.83 M |
08/06/2025 | $5.75 | $5.64 (-1.91%) | $5.98 | $5.55 | 67.96 K | $11.83 M |
08/05/2025 | $5.73 | $5.66 (-1.22%) | $5.84 | $5.54 | 51.74 K | $11.83 M |
08/04/2025 | $5.61 | $5.72 (1.96%) | $5.72 | $5.41 | 133.52 K | $11.83 M |
08/01/2025 | $5.55 | $5.27 (-5.05%) | $5.60 | $5.23 | 129.04 K | $11.83 M |
07/31/2025 | $5.90 | $5.81 (-1.53%) | $5.93 | $5.67 | 114.52 K | $11.83 M |
07/30/2025 | $5.86 | $5.81 (-0.85%) | $5.97 | $5.60 | 80.61 K | $11.83 M |
07/29/2025 | $6.02 | $5.85 (-2.82%) | $6.15 | $5.76 | 114.52 K | $11.83 M |
07/28/2025 | $6.11 | $5.98 (-2.13%) | $6.23 | $5.95 | 75.43 K | $11.83 M |
07/25/2025 | $5.97 | $6.00 (0.5%) | $6.19 | $5.83 | 91.52 K | $11.83 M |
07/24/2025 | $6.10 | $5.95 (-2.46%) | $6.11 | $5.93 | 71.64 K | $11.83 M |
07/23/2025 | $6.12 | $6.10 (-0.33%) | $6.22 | $6.00 | 130.64 K | $11.83 M |
07/22/2025 | $6.25 | $5.93 (-5.12%) | $6.30 | $5.79 | 153.85 K | $11.83 M |
07/21/2025 | $6.53 | $6.12 (-6.28%) | $6.67 | $6.02 | 192.22 K | $11.83 M |
07/18/2025 | $6.60 | $6.52 (-1.21%) | $6.93 | $6.43 | 329.60 K | $11.83 M |
07/17/2025 | $6.25 | $6.41 (2.56%) | $6.50 | $6.21 | 209.51 K | $11.83 M |
07/16/2025 | $5.90 | $6.06 (2.71%) | $6.06 | $5.82 | 54.64 K | $11.83 M |
07/15/2025 | $5.91 | $5.82 (-1.52%) | $6.05 | $5.80 | 53.49 K | $11.83 M |
07/14/2025 | $5.92 | $6.00 (1.35%) | $6.06 | $5.81 | 82.32 K | $11.83 M |
07/11/2025 | $6.07 | $5.75 (-5.27%) | $6.35 | $5.72 | 146.05 K | $11.83 M |
07/10/2025 | $6.20 | $6.07 (-2.1%) | $6.30 | $6.00 | 175.96 K | $11.83 M |
07/09/2025 | $6.30 | $6.27 (-0.48%) | $6.45 | $6.08 | 103.20 K | $11.83 M |
07/08/2025 | $6.67 | $6.26 (-6.15%) | $6.70 | $6.18 | 267.00 K | $11.83 M |
07/07/2025 | $6.46 | $6.66 (3.1%) | $6.80 | $6.46 | 168.17 K | $11.83 M |
07/03/2025 | $6.52 | $6.64 (1.84%) | $6.73 | $6.41 | 107.60 K | $11.83 M |
07/02/2025 | $6.43 | $6.68 (3.89%) | $6.71 | $6.26 | 112.33 K | $11.83 M |
07/01/2025 | $6.45 | $6.45 (0%) | $6.50 | $6.21 | 50.13 K | $11.83 M |
06/30/2025 | $6.59 | $6.56 (-0.46%) | $6.68 | $6.42 | 119.80 K | $11.83 M |
06/27/2025 | $6.88 | $6.57 (-4.51%) | $6.88 | $6.40 | 173.30 K | $11.83 M |
06/26/2025 | $6.50 | $7.12 (9.54%) | $7.12 | $6.31 | 239.30 K | $11.83 M |
06/25/2025 | $6.45 | $6.30 (-2.33%) | $6.68 | $6.15 | 264.78 K | $11.83 M |
06/24/2025 | $6.10 | $6.37 (4.43%) | $6.52 | $6.02 | 417.34 K | $11.83 M |
06/23/2025 | $6.21 | $5.92 (-4.67%) | $7.08 | $5.14 | 918.30 K | $11.83 M |
06/20/2025 | $6.32 | $6.29 (-0.47%) | $6.38 | $5.94 | 193.03 K | $11.83 M |
06/18/2025 | $6.45 | $6.11 (-5.27%) | $6.51 | $6.00 | 215.30 K | $11.83 M |
06/17/2025 | $6.60 | $6.45 (-2.27%) | $6.64 | $6.24 | 202.80 K | $11.83 M |
06/16/2025 | $6.72 | $6.42 (-4.46%) | $6.90 | $6.30 | 224.80 K | $11.83 M |
06/13/2025 | $6.68 | $6.41 (-4.04%) | $6.78 | $6.40 | 156.80 K | $11.83 M |
06/12/2025 | $6.95 | $6.80 (-2.16%) | $7.01 | $6.66 | 174.53 K | $11.83 M |
06/11/2025 | $7.18 | $7.02 (-2.23%) | $7.40 | $6.81 | 264.32 K | $11.83 M |
06/10/2025 | $7.38 | $7.22 (-2.17%) | $7.56 | $7.00 | 222.80 K | $11.83 M |
06/09/2025 | $6.76 | $7.75 (14.64%) | $8.11 | $6.63 | 783.20 K | $11.83 M |
06/06/2025 | $6.44 | $6.59 (2.33%) | $6.76 | $6.33 | 103.60 K | $11.83 M |
06/05/2025 | $6.73 | $6.38 (-5.2%) | $6.79 | $6.12 | 90.88 K | |
06/04/2025 | $6.62 | $6.67 (0.76%) | $6.76 | $6.55 | 101.74 K | |
06/03/2025 | $6.24 | $6.84 (9.62%) | $6.88 | $6.10 | 181.69 K | $11.83 M |
06/02/2025 | $5.98 | $6.05 (1.17%) | $6.33 | $5.86 | 106.04 K | $11.83 M |
05/30/2025 | $6.70 | $6.22 (-7.16%) | $6.73 | $6.00 | 134.50 K | |
05/29/2025 | $7.05 | $6.47 (-8.23%) | $7.09 | $6.42 | 152.46 K | |
05/28/2025 | $7.19 | $7.06 (-1.81%) | $7.42 | $6.91 | 181.48 K | |
05/27/2025 | $7.03 | $6.96 (-1%) | $7.49 | $6.80 | 433.29 K | $11.83 M |
05/23/2025 | $6.90 | $6.62 (-4.06%) | $6.94 | $6.37 | 196.40 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 |