5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-28.64%
3 MONTH PERFORMANCE
+16.87%
6 MONTH PERFORMANCE
-14.98%
YEAR-TO-DATE PERFORMANCE
-3.82%
1 YEAR PERFORMANCE
+27.53%
WISeKey International Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.19 | $8.27 (15.02%) | $8.54 | $7.13 | 412.91 K | $93.04 M |
| 05/05/2026 | $6.94 | $7.06 (1.73%) | $7.08 | $6.58 | 81.90 K | $79.42 M |
| 05/04/2026 | $6.68 | $6.87 (2.84%) | $7.13 | $6.54 | 90.82 K | $77.29 M |
| 05/01/2026 | $7.38 | $6.81 (-7.72%) | $7.38 | $6.65 | 41.91 K | $76.61 M |
| 04/30/2026 | $6.50 | $6.99 (7.54%) | $7.02 | $6.50 | 50.62 K | $78.64 M |
| 04/29/2026 | $6.73 | $6.47 (-3.86%) | $6.82 | $6.43 | 47.90 K | $72.79 M |
| 04/28/2026 | $6.81 | $6.78 (-0.44%) | $6.94 | $6.64 | 42.80 K | $76.27 M |
| 04/27/2026 | $7.26 | $6.99 (-3.72%) | $7.32 | $6.80 | 47.70 K | $78.64 M |
| 04/24/2026 | $7.41 | $7.19 (-2.97%) | $7.45 | $7.06 | 71.80 K | $80.89 M |
| 04/23/2026 | $7.85 | $7.31 (-6.88%) | $7.85 | $7.12 | 88.20 K | $82.24 M |
| 04/22/2026 | $7.62 | $7.97 (4.59%) | $8.23 | $7.60 | 357.03 K | $89.66 M |
| 04/21/2026 | $7.62 | $7.41 (-2.76%) | $8.00 | $7.41 | 129.53 K | $83.36 M |
| 04/20/2026 | $7.40 | $7.76 (4.86%) | $7.79 | $7.40 | 66.40 K | $87.30 M |
| 04/17/2026 | $7.68 | $7.45 (-2.99%) | $7.85 | $7.40 | 114.61 K | $83.81 M |
| 04/16/2026 | $7.65 | $7.73 (1.05%) | $8.00 | $7.30 | 112.91 K | $86.96 M |
| 04/15/2026 | $7.42 | $7.57 (2.02%) | $7.62 | $7.22 | 174.64 K | $85.16 M |
| 04/14/2026 | $6.89 | $7.11 (3.19%) | $7.43 | $6.88 | 192.40 K | $79.99 M |
| 04/13/2026 | $6.56 | $6.68 (1.83%) | $6.84 | $6.42 | 64.19 K | $75.15 M |
| 04/10/2026 | $6.65 | $6.58 (-1.05%) | $6.83 | $6.47 | 57.50 K | $74.02 M |
| 04/09/2026 | $6.55 | $6.61 (0.92%) | $6.70 | $6.41 | 35.62 K | $74.36 M |
| 04/08/2026 | $6.83 | $6.72 (-1.61%) | $6.83 | $6.50 | 63.70 K | $75.60 M |
| 04/07/2026 | $6.41 | $6.38 (-0.47%) | $6.47 | $6.11 | 52.33 K | $71.77 M |
| 04/06/2026 | $6.58 | $6.55 (-0.46%) | $6.94 | $6.50 | 140.14 K | $73.69 M |
| 04/02/2026 | $6.01 | $6.54 (8.82%) | $6.58 | $5.85 | 99.90 K | $73.57 M |
| 04/01/2026 | $6.20 | $6.35 (2.42%) | $6.50 | $6.15 | 102.35 K | $71.44 M |
| 03/31/2026 | $5.65 | $6.14 (8.67%) | $6.15 | $5.65 | 78.00 K | $69.07 M |
| 03/30/2026 | $5.76 | $5.46 (-5.21%) | $5.95 | $5.32 | 212.70 K | $61.42 M |
| 03/27/2026 | $6.02 | $5.71 (-5.15%) | $6.17 | $5.56 | 168.80 K | $64.24 M |
| 03/26/2026 | $6.37 | $6.10 (-4.24%) | $6.63 | $6.03 | 91.30 K | $68.62 M |
| 03/25/2026 | $6.55 | $6.54 (-0.15%) | $6.83 | $6.46 | 60.03 K | $73.57 M |
| 03/24/2026 | $6.31 | $6.45 (2.22%) | $6.58 | $6.28 | 60.44 K | $72.56 M |
| 03/23/2026 | $6.40 | $6.46 (0.94%) | $6.61 | $6.23 | 80.90 K | $72.67 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.
