5 DAY PERFORMANCE
-19.77%
1 MONTH PERFORMANCE
-48.52%
3 MONTH PERFORMANCE
+31.94%
6 MONTH PERFORMANCE
+5.31%
YEAR-TO-DATE PERFORMANCE
-23.40%
1 YEAR PERFORMANCE
+236.89%
WISeKey International Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.80 | $8.90 (-9.18%) | $9.80 | $8.80 | 162.77 K | |
| 12/05/2025 | $9.85 | $9.06 (-8.02%) | $10.00 | $8.91 | 383.59 K | $66.94 M |
| 12/04/2025 | $8.64 | $9.81 (13.54%) | $10.05 | $8.61 | 541.62 K | $66.94 M |
| 12/03/2025 | $8.36 | $8.65 (3.47%) | $8.93 | $8.32 | 256.11 K | $66.94 M |
| 12/02/2025 | $8.44 | $8.53 (1.07%) | $8.89 | $8.25 | 245.03 K | $66.94 M |
| 12/01/2025 | $9.55 | $8.43 (-11.73%) | $9.55 | $8.36 | 390.50 K | $66.94 M |
| 11/28/2025 | $9.49 | $9.47 (-0.21%) | $9.79 | $9.13 | 202.30 K | $66.94 M |
| 11/26/2025 | $9.31 | $9.27 (-0.43%) | $9.49 | $8.96 | 210.65 K | $66.94 M |
| 11/25/2025 | $8.54 | $9.12 (6.79%) | $9.19 | $8.18 | 248.70 K | $66.94 M |
| 11/24/2025 | $7.86 | $8.81 (12.09%) | $8.90 | $7.81 | 323.05 K | $66.94 M |
| 11/21/2025 | $7.72 | $7.87 (1.94%) | $8.03 | $7.15 | 531.91 K | $66.94 M |
| 11/20/2025 | $9.02 | $7.82 (-13.3%) | $9.27 | $7.77 | 582.32 K | $75.31 M |
| 11/19/2025 | $9.91 | $8.37 (-15.54%) | $10.03 | $8.34 | 592.81 K | $75.31 M |
| 11/18/2025 | $9.17 | $9.81 (6.98%) | $10.16 | $9.17 | 409.25 K | $75.31 M |
| 11/17/2025 | $9.62 | $9.15 (-4.89%) | $10.26 | $8.81 | 534.63 K | $125.51 M |
| 11/14/2025 | $9.49 | $9.20 (-3.06%) | $10.49 | $9.16 | 716.88 K | $10.08 M |
| 11/13/2025 | $11.92 | $10.09 (-15.35%) | $11.93 | $9.80 | 971.80 K | $10.08 M |
| 11/12/2025 | $12.78 | $12.11 (-5.24%) | $13.09 | $11.80 | 526.23 K | $10.08 M |
| 11/11/2025 | $13.91 | $12.76 (-8.27%) | $14.08 | $12.63 | 522.80 K | $10.08 M |
| 11/10/2025 | $14.76 | $14.17 (-4%) | $15.75 | $13.79 | 1.15 M | $10.08 M |
| 11/07/2025 | $12.05 | $13.48 (11.87%) | $13.69 | $11.51 | 664.40 K | $10.08 M |
| 11/06/2025 | $14.46 | $12.65 (-12.52%) | $14.74 | $12.61 | 581.10 K | $10.08 M |
| 11/05/2025 | $12.97 | $14.46 (11.49%) | $14.57 | $12.61 | 1.01 M | $10.08 M |
| 11/04/2025 | $13.18 | $12.40 (-5.92%) | $13.71 | $12.03 | 933.35 K | $10.08 M |
| 11/03/2025 | $16.56 | $13.78 (-16.79%) | $16.68 | $13.30 | 1.27 M | $10.08 M |
| 10/31/2025 | $19.00 | $17.00 (-10.53%) | $19.80 | $15.36 | 2.62 M | $10.08 M |
| 10/30/2025 | $14.66 | $17.80 (21.42%) | $19.28 | $14.30 | 4.28 M | $10.08 M |
| 10/29/2025 | $13.84 | $15.92 (15.03%) | $16.25 | $12.55 | 4.58 M | $10.08 M |
| 10/28/2025 | $11.43 | $12.47 (9.1%) | $17.90 | $11.32 | 16.06 M | $128.73 M |
| 10/27/2025 | $10.40 | $10.96 (5.38%) | $12.12 | $10.16 | 1.34 M | $10.08 M |
| 10/24/2025 | $8.91 | $10.37 (16.39%) | $10.59 | $8.91 | 832.84 K | $10.08 M |
| 10/23/2025 | $8.01 | $8.53 (6.49%) | $8.77 | $7.76 | 315.30 K | $10.08 M |
| 10/22/2025 | $8.57 | $7.72 (-9.92%) | $8.66 | $7.32 | 419.42 K | $10.08 M |
| 10/21/2025 | $9.67 | $8.75 (-9.51%) | $9.67 | $8.55 | 296.20 K | $10.08 M |
| 10/20/2025 | $9.52 | $9.27 (-2.63%) | $10.00 | $8.68 | 603.61 K | $10.08 M |
| 10/17/2025 | $8.56 | $8.52 (-0.47%) | $8.85 | $8.12 | 391.00 K | $10.08 M |
| 10/16/2025 | $9.79 | $8.77 (-10.42%) | $9.79 | $8.33 | 527.01 K | $10.08 M |
| 10/15/2025 | $10.05 | $9.78 (-2.69%) | $10.61 | $8.87 | 1.17 M | $10.08 M |
| 10/14/2025 | $7.80 | $9.48 (21.54%) | $10.15 | $7.60 | 2.46 M | $10.08 M |
| 10/13/2025 | $7.40 | $7.74 (4.59%) | $7.90 | $7.34 | 278.81 K | $10.08 M |
| 10/10/2025 | $8.01 | $6.97 (-12.98%) | $8.55 | $6.92 | 883.30 K | $10.08 M |
| 10/09/2025 | $6.62 | $7.44 (12.39%) | $7.70 | $6.60 | 550.30 K | $10.08 M |
| 10/08/2025 | $6.67 | $6.54 (-1.95%) | $6.73 | $6.45 | 82.64 K | $10.08 M |
| 10/07/2025 | $7.04 | $6.61 (-6.11%) | $7.10 | $6.57 | 118.80 K | $10.08 M |
| 10/06/2025 | $6.98 | $7.04 (0.86%) | $7.07 | $6.71 | 178.42 K | $10.08 M |
| 10/03/2025 | $6.90 | $6.94 (0.58%) | $7.39 | $6.81 | 304.54 K | $10.08 M |
| 10/02/2025 | $6.71 | $7.10 (5.81%) | $7.10 | $6.50 | 215.24 K | |
| 10/01/2025 | $6.32 | $6.71 (6.17%) | $6.73 | $6.32 | 142.94 K | $10.08 M |
| 09/30/2025 | $6.46 | $6.36 (-1.55%) | $6.72 | $6.25 | 111.10 K | $10.08 M |
| 09/29/2025 | $6.62 | $6.60 (-0.3%) | $6.77 | $6.42 | 83.22 K | $10.08 M |
| 09/26/2025 | $6.56 | $6.69 (1.98%) | $6.75 | $6.25 | 152.41 K | $11.83 M |
| 09/25/2025 | $6.42 | $6.60 (2.8%) | $6.70 | $6.13 | 475.80 K | |
| 09/24/2025 | $6.26 | $5.95 (-4.95%) | $6.41 | $5.87 | 129.35 K | |
| 09/23/2025 | $6.37 | $6.15 (-3.45%) | $6.84 | $5.95 | 351.10 K | $11.83 M |
| 09/22/2025 | $6.35 | $6.37 (0.31%) | $6.90 | $5.98 | 334.74 K | $11.83 M |
| 09/19/2025 | $6.08 | $6.46 (6.25%) | $6.60 | $5.96 | 288.63 K | $11.83 M |
| 09/18/2025 | $6.21 | $6.16 (-0.81%) | $6.33 | $5.87 | 139.36 K | $11.83 M |
| 09/17/2025 | $5.88 | $6.07 (3.23%) | $6.15 | $5.81 | 104.20 K | $11.83 M |
| 09/16/2025 | $5.93 | $5.82 (-1.85%) | $6.00 | $5.69 | 52.40 K | $11.83 M |
| 09/15/2025 | $6.05 | $5.93 (-1.98%) | $6.05 | $5.74 | 78.60 K | $11.83 M |
| 09/12/2025 | $5.68 | $5.94 (4.58%) | $6.15 | $5.55 | 201.64 K | $11.83 M |
| 09/11/2025 | $5.28 | $5.66 (7.2%) | $5.77 | $5.25 | 93.53 K | $11.83 M |
| 09/10/2025 | $5.17 | $5.25 (1.55%) | $5.46 | $5.12 | 40.84 K | $11.83 M |
| 09/09/2025 | $5.26 | $5.22 (-0.76%) | $5.28 | $5.11 | 29.10 K | $11.83 M |
| 09/08/2025 | $5.28 | $5.26 (-0.38%) | $5.46 | $5.25 | 33.62 K | $11.83 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.
