5 DAY PERFORMANCE
+183.67%
1 MONTH PERFORMANCE
+73.03%
3 MONTH PERFORMANCE
+69.51%
6 MONTH PERFORMANCE
+43.30%
YEAR-TO-DATE PERFORMANCE
+10.32%
1 YEAR PERFORMANCE
-36.63%
SEALSQ Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.38 | $1.43 (4%) | $1.43 | $1.35 | 3.72 M | $315.56 M |
| 11/03/2026 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.36 | 3.48 M | $302.32 M |
| 11/02/2026 | $1.49 | $1.36 (-8.72%) | $1.49 | $1.35 | 4.26 M | $300.11 M |
| 10/30/2026 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.42 | 4.47 M | $324.38 M |
| 10/29/2026 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.54 | 4.01 M | $346.45 M |
| 10/28/2026 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.59 | 3.53 M | $357.48 M |
| 10/27/2026 | $1.57 | $1.63 (3.82%) | $1.65 | $1.56 | 4.20 M | $359.69 M |
| 10/26/2026 | $1.57 | $1.52 (-3.18%) | $1.60 | $1.50 | 3.80 M | $335.42 M |
| 10/23/2026 | $1.55 | $1.55 (0%) | $1.58 | $1.52 | 2.59 M | $342.04 M |
| 10/22/2026 | $1.57 | $1.55 (-1.27%) | $1.64 | $1.52 | 3.67 M | $342.04 M |
| 10/21/2026 | $1.70 | $1.64 (-3.53%) | $1.71 | $1.63 | 3.43 M | $361.90 M |
| 10/20/2026 | $1.61 | $1.66 (3.11%) | $1.71 | $1.56 | 7.89 M | $366.31 M |
| 10/19/2026 | $1.87 | $1.67 (-10.7%) | $1.87 | $1.67 | 4.35 M | $368.52 M |
| 10/16/2026 | $1.91 | $1.79 (-6.28%) | $1.91 | $1.76 | 3.91 M | $395.00 M |
| 10/15/2026 | $1.81 | $1.93 (6.63%) | $1.93 | $1.77 | 5.82 M | $425.89 M |
| 10/14/2026 | $1.91 | $1.84 (-3.66%) | $1.98 | $1.83 | 7.95 M | $406.03 M |
| 10/13/2026 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.90 | 4.84 M | $425.89 M |
| 10/12/2026 | $2.08 | $2.02 (-2.88%) | $2.11 | $2.01 | 4.40 M | $445.75 M |
| 10/09/2026 | $2.25 | $2.11 (-6.22%) | $2.26 | $2.10 | 5.14 M | $465.61 M |
| 10/08/2026 | $2.31 | $2.25 (-2.6%) | $2.32 | $2.20 | 3.81 M | $496.50 M |
| 10/07/2026 | $2.36 | $2.34 (-0.85%) | $2.37 | $2.33 | 2.92 M | $516.36 M |
| 10/06/2026 | $2.44 | $2.42 (-0.82%) | $2.50 | $2.42 | 4.25 M | $534.02 M |
| 10/05/2026 | $2.39 | $2.41 (0.84%) | $2.42 | $2.33 | 3.14 M | $531.81 M |
| 10/02/2026 | $2.43 | $2.37 (-2.47%) | $2.45 | $2.36 | 3.81 M | $522.98 M |
| 10/01/2026 | $2.32 | $2.36 (1.72%) | $2.40 | $2.31 | 3.04 M | $520.78 M |
| 09/30/2026 | $2.35 | $2.34 (-0.43%) | $2.41 | $2.33 | 3.27 M | $516.36 M |
| 09/29/2026 | $2.30 | $2.32 (0.87%) | $2.34 | $2.28 | 3.25 M | $511.95 M |
| 09/28/2026 | $2.32 | $2.28 (-1.72%) | $2.35 | $2.27 | 3.69 M | $503.12 M |
| 09/25/2026 | $2.34 | $2.35 (0.43%) | $2.37 | $2.30 | 5.36 M | $518.57 M |
| 09/24/2026 | $2.27 | $2.32 (2.2%) | $2.33 | $2.24 | 5.08 M | $511.95 M |
| 09/23/2026 | $2.48 | $2.30 (-7.26%) | $2.48 | $2.29 | 4.98 M | $507.54 M |
| 09/22/2026 | $2.35 | $2.35 (0%) | $2.37 | $2.31 | 3.60 M | $518.57 M |
| 09/21/2026 | $2.32 | $2.36 (1.72%) | $2.38 | $2.31 | 5.38 M | $520.78 M |
| 09/18/2026 | $2.33 | $2.24 (-3.86%) | $2.36 | $2.22 | 4.75 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 |
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.
