5 DAY PERFORMANCE
-11.49%
1 MONTH PERFORMANCE
-38.01%
3 MONTH PERFORMANCE
+10.38%
6 MONTH PERFORMANCE
+9.90%
YEAR-TO-DATE PERFORMANCE
-3.82%
1 YEAR PERFORMANCE
-39.11%
WISeKey International Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.54 | $8.53 (-0.12%) | $8.98 | $8.16 | 19.90 K | $3.84 B |
| 10/28/2026 | $8.67 | $8.63 (-0.46%) | $8.94 | $8.60 | 14.49 K | $3.88 B |
| 10/27/2026 | $8.21 | $8.67 (5.6%) | $8.92 | $8.21 | 72.52 K | $3.90 B |
| 10/26/2026 | $8.31 | $8.21 (-1.2%) | $8.58 | $8.09 | 40.25 K | $3.69 B |
| 10/23/2026 | $8.71 | $8.26 (-5.17%) | $9.35 | $8.26 | 52.06 K | $3.72 B |
| 10/22/2026 | $8.86 | $8.85 (-0.11%) | $9.69 | $8.77 | 85.10 K | |
| 10/21/2026 | $9.39 | $9.01 (-4.05%) | $9.39 | $8.72 | 51.54 K | |
| 10/20/2026 | $8.81 | $9.42 (6.92%) | $9.48 | $8.73 | 63.55 K | $4.24 B |
| 10/19/2026 | $9.14 | $8.61 (-5.8%) | $9.44 | $8.49 | 33.99 K | $3.87 B |
| 10/16/2026 | $9.40 | $9.15 (-2.66%) | $9.75 | $9.07 | 34.37 K | $4.12 B |
| 10/15/2026 | $9.20 | $9.83 (6.85%) | $9.85 | $8.59 | 55.15 K | $4.42 B |
| 10/14/2026 | $9.02 | $9.49 (5.21%) | $9.50 | $8.70 | 111.07 K | $4.27 B |
| 10/13/2026 | $8.67 | $9.13 (5.31%) | $9.30 | $7.90 | 62.12 K | $4.11 B |
| 10/12/2026 | $8.62 | $8.77 (1.74%) | $9.24 | $7.91 | 69.72 K | $3.95 B |
| 10/09/2026 | $10.16 | $8.61 (-15.26%) | $10.35 | $8.40 | 144.80 K | |
| 10/08/2026 | $10.64 | $9.52 (-10.53%) | $10.64 | $9.41 | 65.51 K | |
| 10/07/2026 | $10.79 | $9.78 (-9.36%) | $11.80 | $9.55 | 80.58 K | |
| 10/06/2026 | $11.47 | $10.24 (-10.72%) | $12.40 | $9.75 | 108.16 K | |
| 10/05/2026 | $19.01 | $13.40 (-29.51%) | $19.78 | $12.55 | 494.64 K | |
| 10/02/2026 | $11.76 | $12.18 (3.57%) | $12.48 | $11.52 | 111.07 K | $2.74 B |
| 10/01/2026 | $11.90 | $11.36 (-4.54%) | $11.90 | $11.10 | 32.81 K | $2.56 B |
| 09/30/2026 | $12.42 | $11.72 (-5.64%) | $12.42 | $11.72 | 17.44 K | $2.64 B |
| 09/29/2026 | $12.02 | $12.14 (1%) | $12.44 | $11.84 | 12.70 K | $2.73 B |
| 09/28/2026 | $12.18 | $12.10 (-0.66%) | $12.49 | $11.54 | 35.59 K | $2.72 B |
| 09/25/2026 | $12.18 | $11.98 (-1.64%) | $12.18 | $11.72 | 18.91 K | $2.69 B |
| 09/24/2026 | $11.82 | $11.96 (1.18%) | $12.56 | $11.40 | 43.62 K | $2.69 B |
| 09/23/2026 | $12.46 | $11.90 (-4.49%) | $12.46 | $11.84 | 29.12 K | $2.68 B |
| 09/22/2026 | $12.04 | $12.14 (0.83%) | $12.16 | $11.85 | 18.45 K | $2.73 B |
| 09/21/2026 | $12.00 | $12.14 (1.17%) | $12.38 | $11.90 | 42.93 K | $2.73 B |
| 09/18/2026 | $11.62 | $11.78 (1.38%) | $11.92 | $11.43 | 30.30 K | $2.65 B |
| 09/17/2026 | $11.78 | $11.54 (-2.04%) | $11.78 | $11.32 | 61.50 K | $2.60 B |
| 09/16/2026 | $11.62 | $11.56 (-0.52%) | $11.70 | $11.30 | 33.40 K | $2.60 B |
| 09/15/2026 | $12.40 | $11.60 (-6.45%) | $12.40 | $11.60 | 55.20 K | $2.61 B |
| 09/14/2026 | $12.64 | $12.22 (-3.32%) | $12.68 | $12.10 | 33.65 K | $2.75 B |
| 09/11/2026 | $6.56 | $6.36 (-3.05%) | $6.56 | $6.35 | 33.57 K | $71.55 M |
| 09/10/2026 | $6.30 | $6.30 (0%) | $6.48 | $6.21 | 30.44 K | $70.87 M |
| 09/09/2026 | $6.52 | $6.28 (-3.68%) | $6.52 | $6.26 | 16.65 K | $70.65 M |
| 09/08/2026 | $6.50 | $6.38 (-1.85%) | $6.55 | $6.22 | 36.64 K | $71.77 M |
| 09/04/2026 | $6.47 | $6.51 (0.62%) | $6.72 | $6.45 | 38.50 K | $73.24 M |
| 09/03/2026 | $6.29 | $6.58 (4.61%) | $6.60 | $6.29 | 23.71 K | $74.02 M |
| 09/02/2026 | $6.16 | $6.31 (2.44%) | $6.33 | $6.10 | 17.29 K | $70.99 M |
| 09/01/2026 | $6.56 | $6.15 (-6.25%) | $6.56 | $6.05 | 39.40 K | $69.19 M |
| 08/31/2026 | $6.56 | $6.47 (-1.37%) | $6.65 | $6.40 | 40.71 K | $72.79 M |
| 08/28/2026 | $6.76 | $6.43 (-4.88%) | $6.80 | $6.35 | 39.37 K | $72.34 M |
| 08/27/2026 | $6.64 | $6.66 (0.3%) | $6.74 | $6.49 | 23.51 K | $74.92 M |
| 08/26/2026 | $6.60 | $6.43 (-2.58%) | $6.61 | $6.40 | 14.50 K | $72.34 M |
| 08/25/2026 | $6.49 | $6.46 (-0.46%) | $6.68 | $6.40 | 28.01 K | $72.67 M |
| 08/24/2026 | $6.40 | $6.31 (-1.41%) | $6.47 | $6.30 | 27.50 K | $70.99 M |
| 08/21/2026 | $6.57 | $6.69 (1.83%) | $6.73 | $6.35 | 47.50 K | $75.26 M |
| 08/20/2026 | $6.54 | $6.39 (-2.29%) | $6.61 | $6.34 | 26.90 K | $71.89 M |
| 08/19/2026 | $6.42 | $6.45 (0.47%) | $6.74 | $6.33 | 37.02 K | $72.56 M |
| 08/18/2026 | $6.60 | $6.40 (-3.03%) | $6.81 | $6.38 | 29.50 K | $72.00 M |
| 08/17/2026 | $6.75 | $6.76 (0.15%) | $7.04 | $6.70 | 62.38 K | $76.05 M |
| 08/14/2026 | $6.75 | $6.63 (-1.78%) | $6.97 | $6.63 | 34.30 K | $74.59 M |
| 08/13/2026 | $6.80 | $6.82 (0.29%) | $7.01 | $6.65 | 64.35 K | $76.72 M |
| 08/12/2026 | $6.76 | $6.92 (2.37%) | $7.08 | $6.64 | 43.10 K | $77.85 M |
| 08/11/2026 | $6.46 | $6.64 (2.79%) | $6.73 | $6.46 | 18.52 K | $74.70 M |
| 08/10/2026 | $6.47 | $6.56 (1.39%) | $6.78 | $6.44 | 37.94 K | $73.80 M |
| 08/07/2026 | $6.59 | $6.47 (-1.82%) | $6.69 | $6.39 | 32.41 K | $72.79 M |
| 08/06/2026 | $6.79 | $6.61 (-2.65%) | $6.83 | $6.34 | 20.70 K | $74.36 M |
| 08/05/2026 | $6.80 | $6.57 (-3.38%) | $6.86 | $6.35 | 83.49 K | $73.91 M |
| 08/04/2026 | $6.85 | $6.84 (-0.15%) | $6.95 | $6.75 | 44.52 K | $76.95 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.
