5 DAY PERFORMANCE
+76.69%
1 MONTH PERFORMANCE
+48.93%
3 MONTH PERFORMANCE
+36.72%
6 MONTH PERFORMANCE
+4.25%
YEAR-TO-DATE PERFORMANCE
+10.32%
1 YEAR PERFORMANCE
+52.19%
SEALSQ Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
