5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
-24.68%
3 MONTH PERFORMANCE
+83.40%
6 MONTH PERFORMANCE
+34.10%
YEAR-TO-DATE PERFORMANCE
-24.55%
1 YEAR PERFORMANCE
+1,066.12%
SEALSQ Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.95 | $4.86 (-1.82%) | $4.97 | $4.67 | 10.07 M | $566.09 M |
| 12/04/2025 | $4.69 | $5.08 (8.32%) | $5.10 | $4.60 | 11.63 M | $591.72 M |
| 12/03/2025 | $4.39 | $4.69 (6.83%) | $4.69 | $4.24 | 9.95 M | $546.29 M |
| 12/02/2025 | $4.24 | $4.35 (2.59%) | $4.54 | $4.24 | 10.40 M | $506.69 M |
| 12/01/2025 | $4.41 | $4.18 (-5.22%) | $4.44 | $4.16 | 11.42 M | $486.88 M |
| 11/28/2025 | $4.21 | $4.47 (6.18%) | $4.60 | $4.21 | 9.90 M | $520.66 M |
| 11/26/2025 | $4.35 | $4.18 (-3.91%) | $4.38 | $4.05 | 10.56 M | $486.88 M |
| 11/25/2025 | $4.09 | $4.29 (4.89%) | $4.33 | $3.88 | 11.78 M | $499.70 M |
| 11/24/2025 | $3.81 | $4.15 (8.92%) | $4.20 | $3.76 | 17.50 M | $483.39 M |
| 11/21/2025 | $3.64 | $3.77 (3.57%) | $3.80 | $3.30 | 24.32 M | $439.13 M |
| 11/20/2025 | $4.19 | $3.63 (-13.37%) | $4.47 | $3.62 | 32.21 M | $422.82 M |
| 11/19/2025 | $4.26 | $3.94 (-7.51%) | $4.28 | $3.92 | 15.59 M | $458.93 M |
| 11/18/2025 | $4.05 | $4.17 (2.96%) | $4.32 | $3.98 | 18.36 M | $485.72 M |
| 11/17/2025 | $4.63 | $4.12 (-11.02%) | $4.70 | $4.04 | 22.17 M | $479.90 M |
| 11/14/2025 | $4.50 | $4.49 (-0.22%) | $5.02 | $4.44 | 23.66 M | $522.99 M |
| 11/13/2025 | $5.05 | $4.87 (-3.56%) | $5.43 | $4.80 | 19.53 M | $567.25 M |
| 11/12/2025 | $5.66 | $5.34 (-5.65%) | $5.74 | $5.32 | 12.42 M | $622.00 M |
| 11/11/2025 | $5.85 | $5.53 (-5.47%) | $5.86 | $5.39 | 15.04 M | $644.13 M |
| 11/10/2025 | $6.22 | $5.96 (-4.18%) | $6.34 | $5.90 | 15.34 M | $694.22 M |
| 11/07/2025 | $5.63 | $6.16 (9.41%) | $6.21 | $5.45 | 22.17 M | $717.51 M |
| 11/06/2025 | $6.43 | $6.01 (-6.53%) | $6.52 | $5.99 | 16.72 M | $700.04 M |
| 11/05/2025 | $6.13 | $6.58 (7.34%) | $6.82 | $5.95 | 22.99 M | $766.43 M |
| 11/04/2025 | $6.09 | $5.91 (-2.96%) | $6.35 | $5.78 | 25.19 M | $688.39 M |
| 11/03/2025 | $7.16 | $6.45 (-9.92%) | $7.26 | $6.35 | 29.32 M | $751.29 M |
| 10/31/2025 | $6.75 | $7.42 (9.93%) | $7.50 | $6.61 | 33.68 M | $864.28 M |
| 10/30/2025 | $6.25 | $6.89 (10.24%) | $7.10 | $6.04 | 38.33 M | $802.54 M |
| 10/29/2025 | $6.53 | $6.31 (-3.37%) | $6.63 | $6.15 | 25.09 M | $734.98 M |
| 10/28/2025 | $6.70 | $6.37 (-4.93%) | $7.64 | $6.35 | 61.14 M | $741.97 M |
| 10/27/2025 | $7.02 | $6.81 (-2.99%) | $7.17 | $6.65 | 42.74 M | $793.22 M |
| 10/24/2025 | $5.92 | $7.01 (18.41%) | $7.08 | $5.80 | 56.76 M | $816.52 M |
| 10/23/2025 | $6.01 | $5.72 (-4.83%) | $6.08 | $5.66 | 35.56 M | $666.26 M |
| 10/22/2025 | $5.70 | $5.40 (-5.26%) | $5.96 | $5.12 | 42.18 M | $628.99 M |
| 10/21/2025 | $6.40 | $6.10 (-4.69%) | $6.44 | $5.77 | 46.64 M | $710.52 M |
| 10/20/2025 | $7.37 | $6.48 (-12.08%) | $7.66 | $6.41 | 67.46 M | $754.79 M |
| 10/17/2025 | $6.56 | $6.67 (1.68%) | $7.32 | $6.50 | 63.42 M | $776.92 M |
| 10/16/2025 | $7.65 | $6.36 (-16.86%) | $7.75 | $6.10 | 61.86 M | $740.81 M |
| 10/15/2025 | $8.26 | $7.49 (-9.32%) | $8.71 | $6.62 | 116.31 M | $872.43 M |
| 10/14/2025 | $6.12 | $7.65 (25%) | $7.98 | $6.07 | 119.01 M | $891.07 M |
| 10/13/2025 | $5.99 | $6.13 (2.34%) | $6.27 | $5.87 | 52.72 M | $714.02 M |
| 10/10/2025 | $6.51 | $5.41 (-16.9%) | $6.51 | $5.35 | 105.54 M | $630.15 M |
| 10/09/2025 | $4.63 | $6.09 (31.53%) | $6.11 | $4.40 | 120.29 M | $709.36 M |
| 10/08/2025 | $4.47 | $4.36 (-2.46%) | $4.47 | $4.21 | 22.34 M | $507.85 M |
| 10/07/2025 | $5.22 | $4.31 (-17.43%) | $5.30 | $4.29 | 50.75 M | $502.03 M |
| 10/06/2025 | $4.56 | $5.03 (10.31%) | $5.37 | $4.17 | 51.00 M | $585.89 M |
| 10/03/2025 | $4.50 | $4.64 (3.11%) | $4.85 | $4.31 | 37.53 M | $540.46 M |
| 10/02/2025 | $4.06 | $4.31 (6.16%) | $4.44 | $3.94 | 26.14 M | $502.03 M |
| 10/01/2025 | $3.72 | $3.99 (7.26%) | $4.07 | $3.70 | 16.11 M | $464.75 M |
| 09/30/2025 | $3.67 | $3.74 (1.91%) | $3.94 | $3.57 | 12.02 M | $435.63 M |
| 09/29/2025 | $3.83 | $3.65 (-4.7%) | $4.02 | $3.61 | 16.90 M | $425.15 M |
| 09/26/2025 | $3.99 | $3.77 (-5.51%) | $4.13 | $3.70 | 20.92 M | $160.27 M |
| 09/25/2025 | $3.55 | $3.92 (10.42%) | $4.13 | $3.50 | 28.08 M | $166.65 M |
| 09/24/2025 | $4.06 | $3.75 (-7.64%) | $4.07 | $3.70 | 21.07 M | $159.42 M |
| 09/23/2025 | $4.47 | $3.99 (-10.74%) | $4.48 | $3.88 | 26.44 M | $169.63 M |
| 09/22/2025 | $4.35 | $4.21 (-3.22%) | $4.80 | $3.90 | 43.56 M | $178.98 M |
| 09/19/2025 | $3.56 | $4.29 (20.51%) | $4.34 | $3.56 | 37.21 M | $182.38 M |
| 09/18/2025 | $3.93 | $3.61 (-8.14%) | $4.00 | $3.60 | 22.55 M | $153.47 M |
| 09/17/2025 | $3.40 | $3.68 (8.24%) | $3.76 | $3.35 | 15.84 M | $156.45 M |
| 09/16/2025 | $3.42 | $3.44 (0.58%) | $3.50 | $3.28 | 8.04 M | $146.24 M |
| 09/15/2025 | $3.42 | $3.40 (-0.58%) | $3.54 | $3.19 | 18.45 M | $144.54 M |
| 09/12/2025 | $2.89 | $3.37 (16.61%) | $3.40 | $2.86 | 21.03 M | $143.27 M |
| 09/11/2025 | $2.69 | $2.87 (6.69%) | $2.88 | $2.68 | 5.19 M | $122.01 M |
| 09/10/2025 | $2.83 | $2.66 (-6.01%) | $2.88 | $2.60 | 7.74 M | $113.08 M |
| 09/09/2025 | $2.53 | $2.68 (5.93%) | $2.69 | $2.49 | 4.30 M | $113.93 M |
| 09/08/2025 | $2.57 | $2.53 (-1.56%) | $2.63 | $2.52 | 2.67 M | $107.56 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.
