5 DAY PERFORMANCE
+96.39%
1 MONTH PERFORMANCE
+44.97%
3 MONTH PERFORMANCE
+198.78%
6 MONTH PERFORMANCE
+347.49%
YEAR-TO-DATE PERFORMANCE
+8.17%
1 YEAR PERFORMANCE
+287.35%
WISeKey International Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.66 | $4.57 (-1.93%) | $4.95 | $4.46 | 242,688 | $46.39 M |
| 03/11/2025 | $4.52 | $4.43 (-1.99%) | $4.67 | $4.23 | 131,578 | $43.35 M |
| 03/10/2025 | $4.83 | $4.58 (-5.18%) | $4.99 | $4.35 | 192,700 | $44.82 M |
| 03/07/2025 | $5.01 | $4.99 (-0.4%) | $5.10 | $4.48 | 402,848 | $48.83 M |
| 03/06/2025 | $3.85 | $4.79 (24.42%) | $5.11 | $3.80 | 616,903 | $46.88 M |
| 03/05/2025 | $3.94 | $3.95 (0.25%) | $3.99 | $3.76 | 117,600 | $38.66 M |
| 03/04/2025 | $3.68 | $3.66 (-0.54%) | $3.77 | $3.44 | 188,550 | $35.82 M |
| 03/03/2025 | $4.41 | $3.69 (-16.33%) | $4.49 | $3.60 | 211,022 | $36.11 M |
| 02/28/2025 | $4.40 | $4.28 (-2.73%) | $4.52 | $4.21 | 160,745 | $41.88 M |
| 02/27/2025 | $5.08 | $4.45 (-12.4%) | $5.08 | $4.40 | 125,900 | $43.55 M |
| 02/26/2025 | $4.94 | $4.93 (-0.2%) | $5.15 | $4.90 | 95,800 | $48.25 M |
| 02/25/2025 | $5.31 | $4.92 (-7.34%) | $5.37 | $4.80 | 278,000 | $48.15 M |
| 02/24/2025 | $5.83 | $5.37 (-7.89%) | $5.83 | $5.26 | 200,520 | $52.55 M |
| 02/21/2025 | $5.97 | $5.52 (-7.54%) | $5.97 | $5.32 | 205,723 | $54.02 M |
| 02/20/2025 | $6.26 | $5.97 (-4.63%) | $6.27 | $5.72 | 311,703 | $58.42 M |
| 02/19/2025 | $5.79 | $5.99 (3.45%) | $6.21 | $5.73 | 236,000 | $58.62 M |
| 02/18/2025 | $5.94 | $5.83 (-1.85%) | $6.13 | $5.61 | 382,500 | $57.05 M |
| 02/14/2025 | $6.42 | $6.06 (-5.61%) | $6.58 | $5.86 | 327,243 | $59.30 M |
| 02/13/2025 | $6.58 | $6.45 (-1.98%) | $6.75 | $6.09 | 443,900 | $63.12 M |
| 02/12/2025 | $6.78 | $6.76 (-0.29%) | $6.94 | $6.61 | 221,843 | $66.15 M |
| 02/11/2025 | $7.14 | $6.98 (-2.24%) | $7.56 | $6.88 | 375,700 | $68.31 M |
| 02/10/2025 | $7.22 | $6.88 (-4.71%) | $7.22 | $6.76 | 250,872 | $67.33 M |
| 02/07/2025 | $7.20 | $7.11 (-1.25%) | $7.46 | $7.10 | 170,543 | $69.58 M |
| 02/06/2025 | $7.87 | $7.55 (-4.07%) | $7.87 | $7.05 | 968,906 | $73.89 M |
| 02/05/2025 | $7.20 | $7.38 (2.5%) | $7.58 | $6.95 | 503,689 | $72.22 M |
| 02/04/2025 | $7.06 | $6.90 (-2.27%) | $7.30 | $6.80 | 306,600 | $67.52 M |
| 02/03/2025 | $7.00 | $7.07 (1%) | $7.15 | $6.22 | 567,321 | $69.19 M |
| 01/31/2025 | $7.47 | $7.51 (0.54%) | $7.97 | $7.28 | 398,318 | $73.49 M |
| 01/30/2025 | $7.71 | $7.57 (-1.82%) | $8.06 | $7.43 | 304,519 | $74.08 M |
| 01/29/2025 | $7.60 | $7.23 (-4.87%) | $7.94 | $7.01 | 402,577 | $70.75 M |
| 01/28/2025 | $8.00 | $7.54 (-5.75%) | $8.12 | $7.51 | 289,900 | $73.79 M |
| 01/27/2025 | $8.02 | $7.89 (-1.62%) | $8.45 | $7.60 | 729,014 | $77.21 M |
| 01/24/2025 | $9.40 | $8.37 (-10.96%) | $10.09 | $8.25 | 1.79 M | $81.91 M |
| 01/23/2025 | $8.44 | $8.14 (-3.55%) | $9.06 | $8.00 | 578,202 | $79.66 M |
| 01/22/2025 | $9.42 | $8.83 (-6.26%) | $9.59 | $8.50 | 945,820 | $86.41 M |
| 01/21/2025 | $7.66 | $9.97 (30.16%) | $10.60 | $7.44 | 3.35 M | $68.79 M |
| 01/17/2025 | $7.88 | $7.36 (-6.6%) | $8.45 | $7.26 | 868,424 | $50.78 M |
| 01/16/2025 | $7.75 | $7.47 (-3.61%) | $7.97 | $7.32 | 575,800 | $51.54 M |
| 01/15/2025 | $8.00 | $7.87 (-1.62%) | $8.75 | $7.65 | 1.33 M | $54.30 M |
| 01/14/2025 | $7.51 | $7.56 (0.67%) | $8.34 | $7.00 | 1.47 M | $52.16 M |
| 01/13/2025 | $9.37 | $7.93 (-15.37%) | $9.79 | $7.90 | 2.14 M | $54.71 M |
| 01/10/2025 | $7.25 | $10.08 (39.03%) | $10.68 | $7.11 | 6.72 M | $69.55 M |
| 01/08/2025 | $7.85 | $6.57 (-16.31%) | $7.90 | $5.85 | 1.62 M | $45.33 M |
| 01/07/2025 | $9.90 | $8.73 (-11.82%) | $10.10 | $8.11 | 966,300 | $60.23 M |
| 01/06/2025 | $10.90 | $9.80 (-10.09%) | $11.55 | $9.30 | 1.23 M | $67.62 M |
| 01/03/2025 | $10.30 | $10.75 (4.37%) | $11.39 | $10.09 | 1.26 M | $74.17 M |
| 01/02/2025 | $9.20 | $10.15 (10.33%) | $10.87 | $8.81 | 1.39 M | $70.03 M |
| 12/31/2024 | $10.61 | $9.06 (-14.61%) | $10.85 | $8.23 | 1.47 M | $62.51 M |
| 12/30/2024 | $10.51 | $10.85 (3.24%) | $12.44 | $10.50 | 1.60 M | $74.86 M |
| 12/27/2024 | $12.45 | $11.31 (-9.16%) | $13.47 | $10.14 | 3.27 M | $78.03 M |
| 12/26/2024 | $9.07 | $13.00 (43.33%) | $13.23 | $9.02 | 3.72 M | $89.70 M |
| 12/24/2024 | $10.45 | $9.90 (-5.26%) | $11.64 | $9.18 | 2.81 M | $68.31 M |
| 12/23/2024 | $8.73 | $9.38 (7.45%) | $10.33 | $7.88 | 4.70 M | $64.72 M |
| 12/20/2024 | $6.43 | $6.99 (8.71%) | $9.59 | $6.38 | 9.37 M | $48.23 M |
| 12/19/2024 | $7.42 | $6.00 (-19.14%) | $7.53 | $5.77 | 2.76 M | $41.40 M |
| 12/18/2024 | $9.00 | $7.70 (-14.44%) | $9.60 | $7.41 | 3.79 M | $26.56 M |
| 12/17/2024 | $11.00 | $9.45 (-14.09%) | $11.00 | $8.61 | 6.70 M | $32.60 M |
| 12/16/2024 | $9.00 | $12.00 (33.33%) | $14.00 | $9.00 | 52.03 M | $41.40 M |
| 12/13/2024 | $3.30 | $7.84 (137.58%) | $8.38 | $3.30 | 75.53 M | $27.05 M |
| 12/12/2024 | $2.55 | $3.28 (28.63%) | $3.89 | $2.46 | 8.57 M | $11.32 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.
