5 DAY PERFORMANCE
+90.41%
1 MONTH PERFORMANCE
+64.17%
3 MONTH PERFORMANCE
+33.65%
6 MONTH PERFORMANCE
+40.88%
YEAR-TO-DATE PERFORMANCE
+10.32%
1 YEAR PERFORMANCE
-2.80%
SEALSQ Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.32 | $2.36 (1.51%) | $2.36 | $2.31 | 2.42 M | $518.57 M |
| 09/18/2026 | $2.33 | $2.24 (-3.86%) | $2.36 | $2.22 | 4.69 M | $494.30 M |
| 09/17/2026 | $2.25 | $2.30 (2.22%) | $2.34 | $2.25 | 5.66 M | $507.54 M |
| 09/16/2026 | $2.32 | $2.19 (-5.6%) | $2.33 | $2.15 | 6.65 M | $483.26 M |
| 09/15/2026 | $2.34 | $2.30 (-1.71%) | $2.37 | $2.25 | 6.07 M | $507.54 M |
| 09/14/2026 | $2.31 | $2.32 (0.43%) | $2.36 | $2.28 | 5.24 M | $511.95 M |
| 09/11/2026 | $2.42 | $2.38 (-1.65%) | $2.46 | $2.37 | 3.88 M | $525.19 M |
| 09/10/2026 | $2.36 | $2.38 (0.85%) | $2.40 | $2.34 | 4.10 M | $525.19 M |
| 09/09/2026 | $2.43 | $2.40 (-1.23%) | $2.49 | $2.40 | 5.35 M | $529.60 M |
| 09/08/2026 | $2.51 | $2.45 (-2.39%) | $2.56 | $2.45 | 5.79 M | $540.64 M |
| 09/04/2026 | $2.41 | $2.42 (0.41%) | $2.44 | $2.39 | 3.90 M | $326.77 M |
| 09/03/2026 | $2.39 | $2.40 (0.42%) | $2.43 | $2.38 | 5.67 M | $324.07 M |
| 09/02/2026 | $2.37 | $2.36 (-0.42%) | $2.41 | $2.35 | 3.69 M | $318.67 M |
| 09/01/2026 | $2.41 | $2.39 (-0.83%) | $2.44 | $2.33 | 7.08 M | $322.72 M |
| 08/31/2026 | $2.48 | $2.49 (0.4%) | $2.53 | $2.45 | 4.58 M | $336.22 M |
| 08/28/2026 | $2.57 | $2.48 (-3.5%) | $2.60 | $2.44 | 8.72 M | $334.87 M |
| 08/27/2026 | $2.53 | $2.61 (3.16%) | $2.63 | $2.52 | 6.62 M | $352.43 M |
| 08/26/2026 | $2.52 | $2.48 (-1.59%) | $2.54 | $2.44 | 5.02 M | $334.87 M |
| 08/25/2026 | $2.51 | $2.54 (1.2%) | $2.55 | $2.48 | 4.65 M | $342.98 M |
| 08/24/2026 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.45 | 6.14 M | $334.87 M |
| 08/21/2026 | $2.50 | $2.54 (1.6%) | $2.59 | $2.48 | 11.07 M | $342.98 M |
| 08/20/2026 | $2.60 | $2.50 (-3.85%) | $2.62 | $2.48 | 9.45 M | $337.57 M |
| 08/19/2026 | $2.76 | $2.60 (-5.8%) | $2.81 | $2.58 | 15.35 M | $351.08 M |
| 08/18/2026 | $2.70 | $2.74 (1.48%) | $2.82 | $2.67 | 8.62 M | $369.98 M |
| 08/17/2026 | $2.94 | $2.90 (-1.36%) | $2.98 | $2.84 | 8.41 M | $391.59 M |
| 08/14/2026 | $2.84 | $3.01 (5.99%) | $3.07 | $2.82 | 15.49 M | $406.44 M |
| 08/13/2026 | $2.65 | $2.84 (7.17%) | $2.87 | $2.63 | 12.77 M | $383.48 M |
| 08/12/2026 | $2.61 | $2.66 (1.92%) | $2.70 | $2.57 | 7.07 M | $359.18 M |
| 08/11/2026 | $2.59 | $2.55 (-1.54%) | $2.62 | $2.53 | 3.44 M | $344.33 M |
| 08/10/2026 | $2.59 | $2.56 (-1.16%) | $2.60 | $2.50 | 7.49 M | $345.68 M |
| 08/07/2026 | $2.52 | $2.57 (1.98%) | $2.60 | $2.47 | 14.05 M | $347.03 M |
| 08/06/2026 | $2.46 | $2.49 (1.22%) | $2.54 | $2.39 | 8.72 M | $336.22 M |
| 08/05/2026 | $2.49 | $2.46 (-1.2%) | $2.53 | $2.43 | 7.38 M | $332.17 M |
| 08/04/2026 | $2.60 | $2.54 (-2.31%) | $2.65 | $2.51 | 10.23 M | $342.98 M |
| 08/03/2026 | $2.34 | $2.51 (7.26%) | $2.55 | $2.32 | 11.54 M | $338.92 M |
| 07/31/2026 | $2.44 | $2.36 (-3.28%) | $2.47 | $2.33 | 18.68 M | $318.67 M |
| 07/30/2026 | $2.30 | $2.36 (2.61%) | $2.39 | $2.30 | 15.22 M | $318.67 M |
| 07/29/2026 | $2.30 | $2.25 (-2.17%) | $2.35 | $2.22 | 28.52 M | $303.82 M |
| 07/28/2026 | $2.41 | $2.34 (-2.9%) | $2.41 | $2.26 | 21.83 M | $315.97 M |
| 07/27/2026 | $2.46 | $2.48 (0.81%) | $2.56 | $2.37 | 22.63 M | $334.87 M |
| 07/24/2026 | $2.53 | $2.43 (-3.95%) | $2.57 | $2.43 | 13.97 M | $328.12 M |
| 07/23/2026 | $2.53 | $2.57 (1.58%) | $2.64 | $2.51 | 15.10 M | $347.03 M |
| 07/22/2026 | $2.56 | $2.60 (1.56%) | $2.65 | $2.55 | 13.98 M | $351.08 M |
| 07/21/2026 | $2.60 | $2.59 (-0.38%) | $2.67 | $2.57 | 12.43 M | $349.73 M |
| 07/20/2026 | $2.55 | $2.57 (0.78%) | $2.62 | $2.50 | 14.17 M | $347.03 M |
| 07/17/2026 | $2.37 | $2.54 (7.17%) | $2.58 | $2.35 | 16.55 M | $342.98 M |
| 07/16/2026 | $2.52 | $2.44 (-3.17%) | $2.57 | $2.42 | 11.71 M | $329.47 M |
| 07/15/2026 | $2.75 | $2.65 (-3.64%) | $2.80 | $2.59 | 12.66 M | $357.83 M |
| 07/14/2026 | $2.78 | $2.72 (-2.16%) | $2.79 | $2.67 | 11.03 M | $367.28 M |
| 07/13/2026 | $2.75 | $2.71 (-1.45%) | $2.76 | $2.66 | 9.34 M | $365.93 M |
| 07/10/2026 | $2.94 | $2.80 (-4.76%) | $2.97 | $2.80 | 9.02 M | $378.08 M |
| 07/09/2026 | $2.85 | $2.87 (0.7%) | $2.92 | $2.80 | 12.23 M | $387.54 M |
| 07/08/2026 | $2.73 | $2.84 (4.03%) | $2.91 | $2.73 | 10.55 M | $383.48 M |
| 07/07/2026 | $2.92 | $2.80 (-4.11%) | $2.94 | $2.74 | 12.58 M | $378.08 M |
| 07/06/2026 | $2.99 | $3.00 (0.33%) | $3.15 | $2.97 | 13.22 M | $405.09 M |
| 07/02/2026 | $3.11 | $3.03 (-2.57%) | $3.20 | $2.87 | 24.28 M | $409.14 M |
| 07/01/2026 | $3.10 | $3.10 (0%) | $3.25 | $3.06 | 15.68 M | $418.59 M |
| 06/30/2026 | $3.19 | $3.15 (-1.25%) | $3.35 | $3.11 | 17.93 M | $425.34 M |
| 06/29/2026 | $3.13 | $3.21 (2.56%) | $3.30 | $3.04 | 23.45 M | $433.45 M |
| 06/26/2026 | $3.08 | $3.12 (1.3%) | $3.17 | $3.03 | 21.30 M | $421.29 M |
| 06/25/2026 | $3.27 | $3.17 (-3.06%) | $3.45 | $3.08 | 24.04 M | $428.04 M |
| 06/24/2026 | $3.28 | $3.23 (-1.52%) | $3.34 | $3.10 | 21.06 M | $436.15 M |
| 06/23/2026 | $3.02 | $3.34 (10.6%) | $3.43 | $2.97 | 37.99 M | $451.00 M |
| 06/22/2026 | $3.10 | $3.10 (0%) | $3.27 | $3.07 | 17.00 M | $418.59 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.
