5 DAY PERFORMANCE
+163.82%
1 MONTH PERFORMANCE
+112.36%
3 MONTH PERFORMANCE
+341.71%
6 MONTH PERFORMANCE
+1,386.82%
YEAR-TO-DATE PERFORMANCE
+25.69%
1 YEAR PERFORMANCE
+300.52%
SEALSQ Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.71 | $2.79 (2.95%) | $2.84 | $2.62 | 8.78 M | $42.21 M |
| 03/11/2025 | $2.51 | $2.60 (3.59%) | $2.66 | $2.40 | 6.73 M | $39.34 M |
| 03/10/2025 | $2.77 | $2.60 (-6.14%) | $2.88 | $2.50 | 8.43 M | $39.34 M |
| 03/07/2025 | $2.67 | $2.93 (9.74%) | $2.93 | $2.57 | 10.64 M | $44.33 M |
| 03/06/2025 | $2.49 | $2.68 (7.63%) | $2.94 | $2.39 | 18.60 M | $40.55 M |
| 03/05/2025 | $2.58 | $2.55 (-1.16%) | $2.68 | $2.39 | 11.47 M | $38.58 M |
| 03/04/2025 | $2.03 | $2.40 (18.23%) | $2.54 | $1.99 | 15.55 M | $36.31 M |
| 03/03/2025 | $2.92 | $2.27 (-22.26%) | $2.93 | $2.25 | 13.54 M | $34.35 M |
| 02/28/2025 | $2.90 | $2.88 (-0.69%) | $3.02 | $2.80 | 8.13 M | $43.57 M |
| 02/27/2025 | $3.27 | $2.99 (-8.56%) | $3.39 | $2.95 | 10.94 M | $45.24 M |
| 02/26/2025 | $3.15 | $3.09 (-1.9%) | $3.36 | $3.05 | 9.33 M | $46.75 M |
| 02/25/2025 | $3.02 | $3.15 (4.3%) | $3.32 | $2.91 | 15.96 M | $47.66 M |
| 02/24/2025 | $3.28 | $3.05 (-7.01%) | $3.42 | $3.05 | 10.20 M | $46.15 M |
| 02/21/2025 | $3.62 | $3.33 (-8.01%) | $3.78 | $3.32 | 18.06 M | $50.38 M |
| 02/20/2025 | $3.81 | $3.73 (-2.1%) | $3.98 | $3.61 | 29.98 M | $56.43 M |
| 02/19/2025 | $3.02 | $3.38 (11.92%) | $3.53 | $2.98 | 20.51 M | $51.14 M |
| 02/18/2025 | $3.26 | $3.02 (-7.36%) | $3.37 | $2.98 | 12.96 M | $45.69 M |
| 02/14/2025 | $3.51 | $3.31 (-5.7%) | $3.55 | $3.28 | 11.71 M | $50.08 M |
| 02/13/2025 | $3.75 | $3.64 (-2.93%) | $3.77 | $3.46 | 13.85 M | $55.07 M |
| 02/12/2025 | $3.52 | $3.82 (8.52%) | $3.90 | $3.46 | 13.86 M | $57.80 M |
| 02/11/2025 | $4.24 | $3.74 (-11.79%) | $4.31 | $3.68 | 17.17 M | $56.59 M |
| 02/10/2025 | $3.90 | $4.33 (11.03%) | $4.43 | $3.71 | 21.71 M | $65.51 M |
| 02/07/2025 | $4.09 | $4.03 (-1.47%) | $4.17 | $3.80 | 21.59 M | $60.97 M |
| 02/06/2025 | $4.47 | $4.00 (-10.51%) | $4.47 | $3.93 | 47.29 M | $60.52 M |
| 02/05/2025 | $3.20 | $3.82 (19.37%) | $3.84 | $3.02 | 27.05 M | $57.80 M |
| 02/04/2025 | $3.12 | $3.10 (-0.64%) | $3.36 | $3.05 | 13.60 M | $46.90 M |
| 02/03/2025 | $2.93 | $2.99 (2.05%) | $3.13 | $2.76 | 15.12 M | $45.24 M |
| 01/31/2025 | $3.12 | $3.18 (1.92%) | $3.56 | $3.08 | 25.84 M | $48.11 M |
| 01/30/2025 | $3.49 | $3.21 (-8.02%) | $3.49 | $3.03 | 22.65 M | $48.57 M |
| 01/29/2025 | $3.61 | $3.28 (-9.14%) | $3.82 | $3.28 | 21.02 M | $49.63 M |
| 01/28/2025 | $4.02 | $3.73 (-7.21%) | $4.03 | $3.45 | 15.06 M | $56.43 M |
| 01/27/2025 | $3.90 | $3.99 (2.31%) | $4.28 | $3.81 | 15.79 M | $60.37 M |
| 01/24/2025 | $4.40 | $4.30 (-2.27%) | $4.45 | $4.06 | 23.52 M | $65.06 M |
| 01/23/2025 | $4.44 | $4.07 (-8.33%) | $4.60 | $3.95 | 25.32 M | $61.58 M |
| 01/22/2025 | $4.99 | $4.49 (-10.02%) | $5.11 | $4.38 | 32.55 M | $67.93 M |
| 01/21/2025 | $4.37 | $5.02 (14.87%) | $5.23 | $4.13 | 57.32 M | $75.95 M |
| 01/17/2025 | $4.82 | $4.24 (-12.03%) | $5.16 | $4.17 | 60.02 M | $64.15 M |
| 01/16/2025 | $4.44 | $4.35 (-2.03%) | $4.58 | $4.04 | 47.78 M | $65.82 M |
| 01/15/2025 | $4.81 | $4.56 (-5.2%) | $5.25 | $4.44 | 82.23 M | $68.99 M |
| 01/14/2025 | $3.45 | $3.66 (6.09%) | $4.06 | $2.96 | 105.97 M | $55.38 M |
| 01/13/2025 | $4.54 | $3.35 (-26.21%) | $5.17 | $3.12 | 89.92 M | $50.69 M |
| 01/10/2025 | $5.71 | $5.73 (0.35%) | $6.31 | $5.16 | 58.56 M | $86.69 M |
| 01/08/2025 | $4.98 | $5.28 (6.02%) | $5.47 | $3.25 | 113.24 M | $79.89 M |
| 01/07/2025 | $7.88 | $7.15 (-9.26%) | $7.89 | $6.84 | 34.65 M | $108.18 M |
| 01/06/2025 | $8.98 | $7.73 (-13.92%) | $9.50 | $7.69 | 60.09 M | $116.95 M |
| 01/03/2025 | $7.98 | $8.14 (2.01%) | $9.33 | $7.82 | 45.25 M | $123.16 M |
| 01/02/2025 | $6.86 | $8.67 (26.38%) | $8.85 | $6.31 | 89.48 M | $131.18 M |
| 12/31/2024 | $8.09 | $6.15 (-23.98%) | $8.10 | $5.32 | 61.22 M | $93.05 M |
| 12/30/2024 | $8.04 | $8.57 (6.59%) | $9.50 | $7.54 | 54.06 M | $129.66 M |
| 12/27/2024 | $9.78 | $9.08 (-7.16%) | $11.00 | $7.60 | 135.48 M | $137.38 M |
| 12/26/2024 | $5.20 | $8.76 (68.46%) | $9.32 | $5.10 | 160.07 M | $132.54 M |
| 12/24/2024 | $6.13 | $5.47 (-10.77%) | $6.27 | $4.82 | 90.42 M | $82.76 M |
| 12/23/2024 | $3.59 | $4.90 (36.49%) | $5.00 | $3.44 | 149.97 M | $74.14 M |
| 12/20/2024 | $2.27 | $2.75 (21.15%) | $3.00 | $2.12 | 71.00 M | $41.61 M |
| 12/19/2024 | $2.36 | $2.01 (-14.83%) | $2.53 | $1.98 | 37.85 M | $30.41 M |
| 12/18/2024 | $2.80 | $2.34 (-16.43%) | $3.05 | $2.16 | 73.97 M | $35.40 M |
| 12/17/2024 | $2.94 | $2.98 (1.36%) | $3.20 | $2.65 | 86.24 M | $45.09 M |
| 12/16/2024 | $2.63 | $2.45 (-6.84%) | $3.46 | $2.23 | 204.11 M | $37.07 M |
| 12/13/2024 | $1.60 | $1.75 (9.37%) | $1.89 | $1.48 | 63.90 M | $26.48 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.
