5 DAY PERFORMANCE
+22.96%
1 MONTH PERFORMANCE
+10.87%
3 MONTH PERFORMANCE
-4.67%
6 MONTH PERFORMANCE
+7.55%
YEAR-TO-DATE PERFORMANCE
-3.82%
1 YEAR PERFORMANCE
+40.60%
WISeKey International Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.79 | $6.61 (-2.65%) | $6.83 | $6.34 | 20.68 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 |
| 08/03/2026 | $6.32 | $6.52 (3.16%) | $6.57 | $6.30 | 16.80 K | $73.35 M |
| 07/31/2026 | $6.12 | $6.14 (0.33%) | $6.41 | $6.00 | 61.93 K | $69.07 M |
| 07/30/2026 | $6.21 | $6.41 (3.22%) | $6.49 | $6.20 | 51.04 K | $72.11 M |
| 07/29/2026 | $6.37 | $5.86 (-8.01%) | $6.37 | $5.82 | 83.79 K | $65.92 M |
| 07/28/2026 | $6.38 | $6.15 (-3.61%) | $6.38 | $6.06 | 56.81 K | $69.19 M |
| 07/27/2026 | $6.32 | $6.23 (-1.42%) | $6.46 | $6.18 | 39.11 K | $70.09 M |
| 07/24/2026 | $6.66 | $6.27 (-5.86%) | $6.66 | $6.22 | 58.22 K | $70.54 M |
| 07/23/2026 | $6.46 | $6.54 (1.24%) | $6.61 | $6.45 | 31.10 K | $73.57 M |
| 07/22/2026 | $6.72 | $6.63 (-1.34%) | $6.87 | $6.52 | 14.71 K | $74.59 M |
| 07/21/2026 | $6.60 | $6.74 (2.12%) | $6.82 | $6.46 | 28.65 K | $75.82 M |
| 07/20/2026 | $6.75 | $6.60 (-2.22%) | $6.76 | $6.46 | 30.72 K | $74.25 M |
| 07/17/2026 | $6.59 | $6.60 (0.15%) | $6.72 | $6.26 | 66.10 K | $74.25 M |
| 07/16/2026 | $6.81 | $6.39 (-6.17%) | $6.81 | $6.33 | 71.60 K | $71.89 M |
| 07/15/2026 | $6.88 | $6.88 (0%) | $7.07 | $6.66 | 31.30 K | $77.40 M |
| 07/14/2026 | $6.98 | $6.90 (-1.15%) | $7.00 | $6.67 | 94.10 K | $77.62 M |
| 07/13/2026 | $6.87 | $6.56 (-4.51%) | $6.87 | $6.43 | 50.59 K | $73.80 M |
| 07/10/2026 | $7.08 | $6.87 (-2.97%) | $7.08 | $6.86 | 25.83 K | $77.29 M |
| 07/09/2026 | $6.80 | $7.03 (3.38%) | $7.18 | $6.80 | 45.15 K | $79.09 M |
| 07/08/2026 | $6.65 | $6.72 (1.05%) | $6.91 | $6.59 | 58.11 K | $75.60 M |
| 07/07/2026 | $7.10 | $6.81 (-4.08%) | $7.12 | $6.60 | 96.02 K | $76.61 M |
| 07/06/2026 | $7.14 | $7.17 (0.42%) | $7.35 | $7.09 | 49.90 K | $80.66 M |
| 07/02/2026 | $7.24 | $6.97 (-3.73%) | $7.49 | $6.80 | 130.50 K | $78.41 M |
| 07/01/2026 | $7.30 | $7.02 (-3.84%) | $7.36 | $7.00 | 62.77 K | $78.97 M |
| 06/30/2026 | $7.09 | $7.32 (3.24%) | $7.45 | $7.06 | 49.25 K | $82.35 M |
| 06/29/2026 | $7.18 | $7.03 (-2.09%) | $7.28 | $6.80 | 144.12 K | $79.09 M |
| 06/26/2026 | $7.19 | $7.18 (-0.14%) | $7.37 | $7.05 | 62.21 K | $80.77 M |
| 06/25/2026 | $7.47 | $7.36 (-1.47%) | $7.53 | $7.06 | 103.88 K | $82.80 M |
| 06/24/2026 | $7.57 | $7.23 (-4.49%) | $7.58 | $7.01 | 93.20 K | $81.34 M |
| 06/23/2026 | $7.58 | $7.51 (-0.92%) | $8.05 | $7.46 | 164.60 K | $84.49 M |
| 06/22/2026 | $7.60 | $7.71 (1.45%) | $8.08 | $7.60 | 118.22 K | $86.74 M |
| 06/18/2026 | $8.00 | $7.51 (-6.13%) | $8.00 | $7.39 | 147.63 K | $84.49 M |
| 06/17/2026 | $7.90 | $7.77 (-1.65%) | $8.37 | $7.77 | 118.41 K | $87.41 M |
| 06/16/2026 | $7.93 | $7.60 (-4.16%) | $8.14 | $7.55 | 61.43 K | $85.50 M |
| 06/15/2026 | $8.00 | $8.02 (0.25%) | $8.20 | $7.83 | 80.80 K | $90.22 M |
| 06/12/2026 | $7.82 | $7.54 (-3.58%) | $7.97 | $7.34 | 75.69 K | $84.82 M |
| 06/11/2026 | $7.40 | $7.95 (7.43%) | $7.99 | $7.38 | 114.00 K | $89.44 M |
| 06/10/2026 | $7.22 | $7.21 (-0.14%) | $7.80 | $7.19 | 64.52 K | $81.11 M |
| 06/09/2026 | $7.90 | $7.41 (-6.2%) | $8.18 | $7.18 | 168.70 K | $83.36 M |
| 06/08/2026 | $8.00 | $7.89 (-1.38%) | $8.10 | $7.80 | 80.71 K | $88.76 M |
| 06/05/2026 | $8.49 | $7.66 (-9.78%) | $8.49 | $7.39 | 178.58 K | $86.17 M |
| 06/04/2026 | $8.42 | $8.65 (2.73%) | $9.00 | $8.26 | 79.50 K | $97.31 M |
| 06/03/2026 | $8.70 | $8.25 (-5.17%) | $8.91 | $8.17 | 125.00 K | $92.81 M |
| 06/02/2026 | $9.01 | $8.87 (-1.55%) | $9.33 | $8.71 | 156.69 K | $99.79 M |
| 06/01/2026 | $9.12 | $8.99 (-1.43%) | $9.30 | $8.81 | 98.08 K | $101.14 M |
| 05/29/2026 | $9.92 | $9.13 (-7.96%) | $10.00 | $9.03 | 175.07 K | $102.71 M |
| 05/28/2026 | $9.85 | $10.20 (3.55%) | $10.40 | $9.64 | 144.85 K | $114.75 M |
| 05/27/2026 | $10.33 | $9.92 (-3.97%) | $10.53 | $9.83 | 201.58 K | $111.60 M |
| 05/26/2026 | $10.50 | $10.51 (0.1%) | $10.67 | $9.98 | 312.31 K | $118.24 M |
| 05/22/2026 | $9.92 | $10.58 (6.65%) | $10.83 | $9.88 | 256.24 K | $119.02 M |
| 05/21/2026 | $9.25 | $9.75 (5.41%) | $10.28 | $9.25 | 343.42 K | $109.69 M |
| 05/20/2026 | $8.70 | $8.99 (3.33%) | $9.40 | $8.68 | 116.00 K | $101.14 M |
| 05/19/2026 | $8.57 | $8.40 (-1.98%) | $8.74 | $8.11 | 88.30 K | $94.50 M |
| 05/18/2026 | $9.34 | $8.67 (-7.17%) | $9.47 | $8.51 | 118.34 K | $97.54 M |
| 05/15/2026 | $9.17 | $9.20 (0.33%) | $9.29 | $8.91 | 214.55 K | $103.50 M |
| 05/14/2026 | $8.58 | $9.63 (12.24%) | $9.70 | $8.21 | 254.75 K | $108.34 M |
| 05/13/2026 | $8.15 | $8.55 (4.91%) | $8.65 | $7.77 | 153.18 K | $96.19 M |
| 05/12/2026 | $8.19 | $8.05 (-1.71%) | $8.39 | $7.86 | 142.94 K | $90.56 M |
| 05/11/2026 | $7.83 | $8.39 (7.15%) | $8.50 | $7.83 | 142.40 K | $94.39 M |
| 05/08/2026 | $7.84 | $8.17 (4.21%) | $8.20 | $7.73 | 72.74 K | $91.91 M |
| 05/07/2026 | $7.79 | $7.92 (1.67%) | $8.05 | $7.60 | 115.93 K | $89.10 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.
