5 DAY PERFORMANCE
+33.65%
1 MONTH PERFORMANCE
+23.37%
3 MONTH PERFORMANCE
+40.88%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
+10.32%
1 YEAR PERFORMANCE
+15.19%
SEALSQ Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.10 | $3.10 (0%) | $3.27 | $3.07 | 17.00 M | $418.59 M |
| 06/18/2026 | $3.12 | $3.12 (0%) | $3.15 | $2.97 | 20.21 M | $421.29 M |
| 06/17/2026 | $3.09 | $3.01 (-2.59%) | $3.18 | $2.98 | 22.24 M | $406.44 M |
| 06/16/2026 | $3.33 | $3.07 (-7.81%) | $3.35 | $3.07 | 20.06 M | $414.54 M |
| 06/15/2026 | $3.29 | $3.37 (2.43%) | $3.51 | $3.20 | 21.39 M | $455.05 M |
| 06/12/2026 | $3.20 | $3.10 (-3.13%) | $3.23 | $3.05 | 21.94 M | $418.59 M |
| 06/11/2026 | $3.03 | $3.20 (5.61%) | $3.21 | $2.98 | 21.08 M | $432.10 M |
| 06/10/2026 | $3.06 | $3.04 (-0.65%) | $3.26 | $3.02 | 18.15 M | $410.49 M |
| 06/09/2026 | $3.24 | $3.08 (-4.94%) | $3.36 | $2.94 | 20.17 M | $415.89 M |
| 06/08/2026 | $3.35 | $3.22 (-3.88%) | $3.36 | $3.21 | 9.57 M | $434.80 M |
| 06/05/2026 | $3.54 | $3.20 (-9.6%) | $3.56 | $3.06 | 17.96 M | $432.10 M |
| 06/04/2026 | $3.36 | $3.65 (8.63%) | $3.80 | $3.36 | 22.24 M | $492.86 M |
| 06/03/2026 | $3.65 | $3.46 (-5.21%) | $3.66 | $3.43 | 17.23 M | $467.20 M |
| 06/02/2026 | $3.56 | $3.71 (4.21%) | $3.84 | $3.55 | 18.75 M | $500.96 M |
| 06/01/2026 | $3.39 | $3.55 (4.72%) | $3.64 | $3.34 | 16.33 M | $479.36 M |
| 05/29/2026 | $3.65 | $3.48 (-4.66%) | $3.66 | $3.36 | 19.82 M | $469.90 M |
| 05/28/2026 | $3.48 | $3.72 (6.9%) | $3.83 | $3.41 | 22.26 M | $502.31 M |
| 05/27/2026 | $3.42 | $3.48 (1.75%) | $3.53 | $3.25 | 21.50 M | $469.90 M |
| 05/26/2026 | $3.51 | $3.56 (1.42%) | $3.90 | $3.48 | 33.22 M | $480.71 M |
| 05/22/2026 | $3.26 | $3.38 (3.68%) | $3.56 | $3.25 | 31.40 M | $456.40 M |
| 05/21/2026 | $2.92 | $3.27 (11.99%) | $3.37 | $2.92 | 35.48 M | $441.55 M |
| 05/20/2026 | $2.73 | $2.85 (4.4%) | $2.86 | $2.71 | 8.62 M | $384.83 M |
| 05/19/2026 | $2.71 | $2.71 (0%) | $2.75 | $2.56 | 9.10 M | $365.93 M |
| 05/18/2026 | $2.88 | $2.79 (-3.12%) | $2.89 | $2.69 | 10.60 M | $376.73 M |
| 05/15/2026 | $2.93 | $2.87 (-2.05%) | $2.95 | $2.82 | 8.15 M | $387.54 M |
| 05/14/2026 | $2.90 | $3.09 (6.55%) | $3.13 | $2.83 | 10.81 M | $417.24 M |
| 05/13/2026 | $3.00 | $2.96 (-1.33%) | $3.09 | $2.90 | 9.36 M | $399.69 M |
| 05/12/2026 | $3.05 | $2.94 (-3.61%) | $3.24 | $2.87 | 12.72 M | $396.99 M |
| 05/11/2026 | $2.86 | $3.06 (6.99%) | $3.17 | $2.79 | 13.58 M | $413.19 M |
| 05/08/2026 | $3.08 | $2.92 (-5.19%) | $3.08 | $2.87 | 11.12 M | $394.29 M |
| 05/07/2026 | $3.24 | $3.05 (-5.86%) | $3.29 | $3.01 | 9.98 M | $411.84 M |
| 05/06/2026 | $2.95 | $3.32 (12.54%) | $3.36 | $2.92 | 15.73 M | $448.30 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 | $337.57 M |
| 04/01/2026 | $2.80 | $2.51 (-10.36%) | $2.82 | $2.48 | 11.32 M | $338.92 M |
| 03/31/2026 | $2.35 | $2.62 (11.49%) | $2.68 | $2.35 | 8.51 M | $353.78 M |
| 03/30/2026 | $2.45 | $2.31 (-5.71%) | $2.48 | $2.24 | 8.46 M | $311.92 M |
| 03/27/2026 | $2.62 | $2.45 (-6.49%) | $2.63 | $2.44 | 7.44 M | $330.82 M |
| 03/26/2026 | $2.80 | $2.67 (-4.64%) | $2.82 | $2.66 | 5.13 M | $360.53 M |
| 03/25/2026 | $2.91 | $2.87 (-1.37%) | $3.02 | $2.85 | 4.35 M | $387.54 M |
| 03/24/2026 | $2.91 | $2.88 (-1.03%) | $2.99 | $2.84 | 4.01 M | $388.89 M |
| 03/23/2026 | $3.00 | $2.96 (-1.33%) | $3.07 | $2.93 | 4.41 M | $399.69 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.
