5 DAY PERFORMANCE
+45.30%
1 MONTH PERFORMANCE
+75.21%
3 MONTH PERFORMANCE
+4.25%
6 MONTH PERFORMANCE
-30.62%
YEAR-TO-DATE PERFORMANCE
+10.32%
1 YEAR PERFORMANCE
+78.21%
SEALSQ Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.95 | $3.17 (7.34%) | $3.20 | $2.92 | 7.35 M | $427.56 M |
| 05/05/2026 | $2.98 | $2.91 (-2.35%) | $3.00 | $2.78 | 9.93 M | $392.94 M |
| 05/04/2026 | $2.90 | $2.97 (2.41%) | $3.20 | $2.84 | 15.46 M | $401.04 M |
| 05/01/2026 | $2.90 | $2.87 (-1.03%) | $2.91 | $2.78 | 4.46 M | $387.54 M |
| 04/30/2026 | $2.63 | $2.90 (10.27%) | $2.92 | $2.63 | 6.21 M | $391.59 M |
| 04/29/2026 | $2.76 | $2.64 (-4.35%) | $2.77 | $2.61 | 4.67 M | $356.48 M |
| 04/28/2026 | $2.77 | $2.77 (0%) | $2.78 | $2.68 | 5.71 M | $374.03 M |
| 04/27/2026 | $2.89 | $2.85 (-1.38%) | $2.92 | $2.77 | 6.50 M | $384.83 M |
| 04/24/2026 | $2.89 | $2.95 (2.08%) | $2.99 | $2.81 | 7.56 M | $398.34 M |
| 04/23/2026 | $3.02 | $2.81 (-6.95%) | $3.02 | $2.78 | 11.13 M | $379.43 M |
| 04/22/2026 | $3.02 | $3.06 (1.32%) | $3.18 | $2.96 | 13.39 M | $413.19 M |
| 04/21/2026 | $3.00 | $2.96 (-1.33%) | $3.28 | $2.94 | 21.37 M | $399.69 M |
| 04/20/2026 | $2.64 | $2.94 (11.36%) | $2.96 | $2.63 | 18.30 M | $396.99 M |
| 04/17/2026 | $2.83 | $2.70 (-4.59%) | $2.87 | $2.64 | 18.59 M | $364.58 M |
| 04/16/2026 | $2.73 | $2.75 (0.73%) | $2.78 | $2.57 | 34.46 M | $371.33 M |
| 04/15/2026 | $2.81 | $2.80 (-0.36%) | $2.92 | $2.67 | 44.64 M | $378.08 M |
| 04/14/2026 | $2.25 | $2.59 (15.11%) | $2.62 | $2.23 | 23.42 M | $349.73 M |
| 04/13/2026 | $2.05 | $2.14 (4.39%) | $2.15 | $1.99 | 13.06 M | $288.96 M |
| 04/10/2026 | $2.09 | $2.10 (0.48%) | $2.17 | $2.05 | 9.39 M | $283.56 M |
| 04/09/2026 | $2.13 | $2.09 (-1.88%) | $2.13 | $2.02 | 10.87 M | $282.21 M |
| 04/08/2026 | $2.38 | $2.14 (-10.08%) | $2.43 | $2.13 | 19.33 M | $288.96 M |
| 04/07/2026 | $2.31 | $2.12 (-8.23%) | $2.32 | $2.11 | 20.35 M | $286.26 M |
| 04/06/2026 | $2.46 | $2.38 (-3.25%) | $2.53 | $2.36 | 6.42 M | $321.37 M |
| 04/02/2026 | $2.37 | $2.50 (5.49%) | $2.52 | $2.31 | 6.49 M | $291.20 M |
| 04/01/2026 | $2.80 | $2.51 (-10.36%) | $2.82 | $2.48 | 11.32 M | $292.36 M |
| 03/31/2026 | $2.35 | $2.62 (11.49%) | $2.68 | $2.35 | 8.51 M | $305.18 M |
| 03/30/2026 | $2.45 | $2.31 (-5.71%) | $2.48 | $2.24 | 8.46 M | $269.07 M |
| 03/27/2026 | $2.62 | $2.45 (-6.49%) | $2.63 | $2.44 | 7.44 M | $285.37 M |
| 03/26/2026 | $2.80 | $2.67 (-4.64%) | $2.82 | $2.66 | 5.13 M | $311.00 M |
| 03/25/2026 | $2.91 | $2.87 (-1.37%) | $3.02 | $2.85 | 4.35 M | $334.30 M |
| 03/24/2026 | $2.91 | $2.88 (-1.03%) | $2.99 | $2.84 | 4.01 M | $335.46 M |
| 03/23/2026 | $3.00 | $2.96 (-1.33%) | $3.07 | $2.93 | 4.41 M | $344.78 M |
| 03/20/2026 | $3.04 | $2.96 (-2.63%) | $3.06 | $2.91 | 4.22 M | $344.78 M |
| 03/19/2026 | $2.91 | $3.07 (5.5%) | $3.16 | $2.87 | 7.41 M | $357.59 M |
| 03/18/2026 | $3.06 | $3.01 (-1.63%) | $3.11 | $2.97 | 7.62 M | $350.60 M |
| 03/17/2026 | $3.31 | $3.11 (-6.04%) | $3.31 | $3.09 | 14.15 M | $362.25 M |
| 03/16/2026 | $3.55 | $3.20 (-9.86%) | $3.58 | $3.04 | 31.85 M | $372.73 M |
| 03/13/2026 | $3.99 | $3.86 (-3.26%) | $4.05 | $3.81 | 3.26 M | $449.61 M |
| 03/12/2026 | $3.95 | $3.92 (-0.76%) | $3.97 | $3.87 | 3.24 M | $456.60 M |
| 03/11/2026 | $4.09 | $3.98 (-2.69%) | $4.14 | $3.93 | 2.77 M | $463.59 M |
| 03/10/2026 | $4.12 | $4.01 (-2.67%) | $4.21 | $4.01 | 2.99 M | $467.08 M |
| 03/09/2026 | $3.90 | $4.17 (6.92%) | $4.24 | $3.85 | 4.83 M | $485.72 M |
| 03/06/2026 | $4.06 | $3.99 (-1.72%) | $4.34 | $3.98 | 7.05 M | $464.75 M |
| 03/05/2026 | $4.13 | $4.24 (2.66%) | $4.35 | $4.09 | 8.04 M | $493.87 M |
| 03/04/2026 | $3.97 | $4.19 (5.54%) | $4.30 | $3.92 | 8.79 M | $488.05 M |
| 03/03/2026 | $3.81 | $3.92 (2.89%) | $4.09 | $3.81 | 7.26 M | $456.60 M |
| 03/02/2026 | $3.70 | $4.01 (8.38%) | $4.11 | $3.64 | 7.12 M | $467.08 M |
| 02/27/2026 | $3.97 | $3.93 (-1.01%) | $4.02 | $3.90 | 3.90 M | $457.76 M |
| 02/26/2026 | $4.16 | $4.13 (-0.72%) | $4.21 | $3.95 | 4.55 M | $481.06 M |
| 02/25/2026 | $3.92 | $4.04 (3.06%) | $4.20 | $3.91 | 4.77 M | $470.58 M |
| 02/24/2026 | $3.74 | $3.92 (4.81%) | $3.94 | $3.68 | 3.44 M | $456.60 M |
| 02/23/2026 | $3.81 | $3.77 (-1.05%) | $3.83 | $3.68 | 3.61 M | $439.13 M |
| 02/20/2026 | $3.84 | $3.95 (2.86%) | $3.96 | $3.78 | 3.81 M | $460.09 M |
| 02/19/2026 | $3.87 | $3.91 (1.03%) | $3.96 | $3.80 | 2.23 M | $455.43 M |
| 02/18/2026 | $3.95 | $3.90 (-1.27%) | $4.02 | $3.84 | 3.29 M | $454.27 M |
| 02/17/2026 | $3.84 | $3.88 (1.04%) | $3.98 | $3.60 | 5.40 M | $451.94 M |
| 02/13/2026 | $3.85 | $3.85 (0%) | $3.97 | $3.76 | 3.77 M | $448.45 M |
| 02/12/2026 | $4.01 | $3.84 (-4.24%) | $4.01 | $3.76 | 4.21 M | $447.28 M |
| 02/11/2026 | $4.13 | $4.00 (-3.15%) | $4.13 | $3.88 | 5.21 M | $465.92 M |
| 02/10/2026 | $4.05 | $4.06 (0.25%) | $4.20 | $3.98 | 6.66 M | $472.91 M |
| 02/09/2026 | $3.99 | $3.96 (-0.75%) | $4.04 | $3.85 | 5.03 M | $461.26 M |
| 02/06/2026 | $3.77 | $4.00 (6.1%) | $4.11 | $3.76 | 7.78 M | $465.92 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.
