5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
-21.79%
3 MONTH PERFORMANCE
-15.53%
6 MONTH PERFORMANCE
+43.12%
YEAR-TO-DATE PERFORMANCE
-9.94%
1 YEAR PERFORMANCE
+18.03%
WISeKey International Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.95 | $7.07 (1.73%) | $7.20 | $6.88 | 57.90 K | |
| 02/17/2026 | $6.90 | $6.95 (0.72%) | $7.10 | $6.68 | 81.01 K | $58.57 M |
| 02/13/2026 | $6.83 | $6.94 (1.61%) | $7.08 | $6.78 | 57.88 K | $58.57 M |
| 02/12/2026 | $7.11 | $6.80 (-4.36%) | $7.20 | $6.61 | 92.74 K | $58.57 M |
| 02/11/2026 | $7.20 | $7.05 (-2.08%) | $7.40 | $6.86 | 120.00 K | $58.57 M |
| 02/10/2026 | $7.28 | $7.13 (-2.06%) | $7.49 | $7.10 | 62.30 K | $58.57 M |
| 02/09/2026 | $7.10 | $7.33 (3.24%) | $7.47 | $7.05 | 115.90 K | $58.57 M |
| 02/06/2026 | $6.90 | $7.02 (1.74%) | $7.05 | $6.52 | 185.60 K | $58.57 M |
| 02/05/2026 | $6.77 | $6.35 (-6.2%) | $7.00 | $6.28 | 170.41 K | $58.57 M |
| 02/04/2026 | $7.39 | $6.96 (-5.82%) | $7.46 | $6.70 | 219.50 K | $66.94 M |
| 02/03/2026 | $7.61 | $7.38 (-3.02%) | $7.89 | $6.88 | 177.78 K | $66.94 M |
| 02/02/2026 | $7.56 | $7.41 (-1.98%) | $7.84 | $7.32 | 154.12 K | $66.94 M |
| 01/30/2026 | $7.90 | $7.47 (-5.44%) | $8.01 | $7.31 | 199.74 K | $66.94 M |
| 01/29/2026 | $8.30 | $7.93 (-4.46%) | $8.30 | $7.65 | 185.41 K | $66.94 M |
| 01/28/2026 | $8.44 | $8.29 (-1.78%) | $8.68 | $8.15 | 125.80 K | $66.94 M |
| 01/27/2026 | $8.28 | $8.31 (0.36%) | $8.40 | $8.11 | 90.70 K | $66.94 M |
| 01/26/2026 | $8.50 | $8.05 (-5.29%) | $8.50 | $7.90 | 185.46 K | $66.94 M |
| 01/23/2026 | $8.99 | $8.33 (-7.34%) | $9.01 | $8.33 | 225.60 K | $66.94 M |
| 01/22/2026 | $8.62 | $8.94 (3.71%) | $9.37 | $8.60 | 176.84 K | $66.94 M |
| 01/21/2026 | $8.69 | $8.41 (-3.22%) | $9.11 | $8.10 | 177.43 K | $66.94 M |
| 01/20/2026 | $8.58 | $8.46 (-1.4%) | $8.87 | $8.27 | 311.30 K | $66.94 M |
| 01/16/2026 | $9.22 | $9.04 (-1.95%) | $9.68 | $9.03 | 156.12 K | $66.94 M |
| 01/15/2026 | $8.87 | $9.28 (4.62%) | $9.55 | $8.66 | 259.43 K | $66.94 M |
| 01/14/2026 | $8.93 | $8.61 (-3.58%) | $9.13 | $8.45 | 208.10 K | $66.94 M |
| 01/13/2026 | $9.60 | $8.86 (-7.71%) | $9.74 | $8.70 | 165.92 K | $66.94 M |
| 01/12/2026 | $8.98 | $9.59 (6.79%) | $9.77 | $8.95 | 255.30 K | $66.94 M |
| 01/09/2026 | $8.77 | $8.89 (1.37%) | $9.11 | $8.68 | 136.90 K | $66.94 M |
| 01/08/2026 | $8.31 | $8.63 (3.85%) | $8.70 | $8.30 | 126.62 K | $66.94 M |
| 01/07/2026 | $8.80 | $8.36 (-5%) | $8.89 | $8.20 | 123.20 K | $66.94 M |
| 01/06/2026 | $8.92 | $8.84 (-0.9%) | $9.24 | $8.61 | 110.40 K | $66.94 M |
| 01/05/2026 | $8.84 | $9.01 (1.92%) | $9.25 | $8.69 | 189.17 K | $66.94 M |
| 01/02/2026 | $7.91 | $8.65 (9.36%) | $8.68 | $7.91 | 159.82 K | $66.94 M |
| 12/31/2025 | $7.93 | $7.85 (-1.01%) | $8.16 | $7.80 | 101.72 K | $66.94 M |
| 12/30/2025 | $8.38 | $7.94 (-5.25%) | $8.47 | $7.83 | 152.63 K | $66.94 M |
| 12/29/2025 | $8.32 | $8.03 (-3.49%) | $8.46 | $7.96 | 214.93 K | $66.94 M |
| 12/26/2025 | $8.75 | $8.40 (-4%) | $8.75 | $8.20 | 171.40 K | $66.94 M |
| 12/24/2025 | $8.86 | $8.75 (-1.24%) | $9.06 | $8.30 | 139.10 K | $66.94 M |
| 12/23/2025 | $9.36 | $8.88 (-5.13%) | $10.03 | $8.68 | 572.70 K | $66.94 M |
| 12/22/2025 | $8.55 | $9.08 (6.2%) | $9.73 | $8.41 | 711.90 K | $66.94 M |
| 12/19/2025 | $7.58 | $7.60 (0.26%) | $7.89 | $7.52 | 186.44 K | $66.94 M |
| 12/18/2025 | $7.52 | $7.43 (-1.2%) | $8.14 | $7.31 | 164.50 K | $66.94 M |
| 12/17/2025 | $8.11 | $7.41 (-8.63%) | $8.20 | $7.32 | 151.70 K | $66.94 M |
| 12/16/2025 | $7.75 | $8.10 (4.52%) | $8.14 | $7.51 | 299.74 K | $66.94 M |
| 12/15/2025 | $7.86 | $7.40 (-5.85%) | $8.00 | $7.30 | 225.15 K | $66.94 M |
| 12/12/2025 | $8.70 | $7.83 (-10%) | $8.70 | $7.80 | 213.21 K | $66.94 M |
| 12/11/2025 | $8.54 | $8.60 (0.7%) | $8.72 | $8.11 | 159.25 K | |
| 12/10/2025 | $8.99 | $8.68 (-3.45%) | $9.00 | $8.45 | 167.00 K | $66.94 M |
| 12/09/2025 | $9.07 | $9.00 (-0.77%) | $9.11 | $8.67 | 248.25 K | $66.94 M |
| 12/08/2025 | $9.21 | $9.16 (-0.54%) | $9.58 | $8.75 | 303.30 K | $66.94 M |
| 12/05/2025 | $9.85 | $9.06 (-8.02%) | $10.00 | $8.91 | 383.60 K | $66.94 M |
| 12/04/2025 | $8.64 | $9.81 (13.54%) | $10.05 | $8.61 | 541.62 K | $66.94 M |
| 12/03/2025 | $8.36 | $8.65 (3.47%) | $8.93 | $8.32 | 256.11 K | $66.94 M |
| 12/02/2025 | $8.44 | $8.53 (1.07%) | $8.89 | $8.25 | 245.03 K | $66.94 M |
| 12/01/2025 | $9.55 | $8.43 (-11.73%) | $9.55 | $8.36 | 390.50 K | $66.94 M |
| 11/28/2025 | $9.49 | $9.47 (-0.21%) | $9.79 | $9.13 | 202.30 K | $66.94 M |
| 11/26/2025 | $9.31 | $9.27 (-0.43%) | $9.49 | $8.96 | 210.65 K | $66.94 M |
| 11/25/2025 | $8.54 | $9.12 (6.79%) | $9.19 | $8.18 | 248.70 K | $66.94 M |
| 11/24/2025 | $7.86 | $8.81 (12.09%) | $8.90 | $7.81 | 323.05 K | $66.94 M |
| 11/21/2025 | $7.72 | $7.87 (1.94%) | $8.03 | $7.15 | 531.91 K | $66.94 M |
| 11/20/2025 | $9.02 | $7.82 (-13.3%) | $9.27 | $7.77 | 582.32 K | $75.31 M |
| 11/19/2025 | $9.91 | $8.37 (-15.54%) | $10.03 | $8.34 | 592.81 K | $75.31 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.
