5 DAY PERFORMANCE
+10.87%
1 MONTH PERFORMANCE
+15.27%
3 MONTH PERFORMANCE
+7.55%
6 MONTH PERFORMANCE
-40.32%
YEAR-TO-DATE PERFORMANCE
-3.82%
1 YEAR PERFORMANCE
+78.49%
WISeKey International Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.19 | $7.96 (10.64%) | $8.54 | $7.15 | 346.37 K | |
| 05/05/2026 | $6.94 | $7.06 (1.73%) | $7.08 | $6.58 | 81.90 K | $78.75 M |
| 05/04/2026 | $6.68 | $6.87 (2.84%) | $7.13 | $6.54 | 90.82 K | $78.75 M |
| 05/01/2026 | $7.38 | $6.81 (-7.72%) | $7.38 | $6.65 | 41.91 K | $78.75 M |
| 04/30/2026 | $6.50 | $6.99 (7.54%) | $7.02 | $6.50 | 50.62 K | $78.75 M |
| 04/29/2026 | $6.73 | $6.47 (-3.86%) | $6.82 | $6.43 | 47.90 K | $58.57 M |
| 04/28/2026 | $6.81 | $6.78 (-0.44%) | $6.94 | $6.64 | 42.80 K | $58.57 M |
| 04/27/2026 | $7.26 | $6.99 (-3.72%) | $7.32 | $6.80 | 47.70 K | $58.57 M |
| 04/24/2026 | $7.41 | $7.19 (-2.97%) | $7.45 | $7.06 | 71.80 K | $58.57 M |
| 04/23/2026 | $7.85 | $7.31 (-6.88%) | $7.85 | $7.12 | 88.20 K | $58.57 M |
| 04/22/2026 | $7.62 | $7.97 (4.59%) | $8.23 | $7.60 | 357.03 K | $58.57 M |
| 04/21/2026 | $7.62 | $7.41 (-2.76%) | $8.00 | $7.41 | 129.53 K | $58.57 M |
| 04/20/2026 | $7.40 | $7.76 (4.86%) | $7.79 | $7.40 | 66.40 K | $58.57 M |
| 04/17/2026 | $7.68 | $7.45 (-2.99%) | $7.85 | $7.40 | 114.61 K | $58.57 M |
| 04/16/2026 | $7.65 | $7.73 (1.05%) | $8.00 | $7.30 | 112.91 K | $58.57 M |
| 04/15/2026 | $7.42 | $7.57 (2.02%) | $7.62 | $7.22 | 174.64 K | $58.57 M |
| 04/14/2026 | $6.89 | $7.11 (3.19%) | $7.43 | $6.88 | 192.40 K | $58.57 M |
| 04/13/2026 | $6.56 | $6.68 (1.83%) | $6.84 | $6.42 | 64.19 K | $58.57 M |
| 04/10/2026 | $6.65 | $6.58 (-1.05%) | $6.83 | $6.47 | 57.50 K | $58.57 M |
| 04/09/2026 | $6.55 | $6.61 (0.92%) | $6.70 | $6.41 | 35.62 K | $58.57 M |
| 04/08/2026 | $6.83 | $6.72 (-1.61%) | $6.83 | $6.50 | 63.70 K | $58.57 M |
| 04/07/2026 | $6.41 | $6.38 (-0.47%) | $6.47 | $6.11 | 52.33 K | $58.57 M |
| 04/06/2026 | $6.58 | $6.55 (-0.46%) | $6.94 | $6.50 | 140.14 K | $58.57 M |
| 04/02/2026 | $6.01 | $6.54 (8.82%) | $6.58 | $5.85 | 99.90 K | $58.57 M |
| 04/01/2026 | $6.20 | $6.35 (2.42%) | $6.50 | $6.15 | 102.35 K | $58.57 M |
| 03/31/2026 | $5.65 | $6.14 (8.67%) | $6.15 | $5.65 | 78.00 K | $58.57 M |
| 03/30/2026 | $5.76 | $5.46 (-5.21%) | $5.95 | $5.32 | 212.70 K | $58.57 M |
| 03/27/2026 | $6.02 | $5.71 (-5.15%) | $6.17 | $5.56 | 168.80 K | $58.57 M |
| 03/26/2026 | $6.37 | $6.10 (-4.24%) | $6.63 | $6.03 | 91.30 K | $58.57 M |
| 03/25/2026 | $6.55 | $6.54 (-0.15%) | $6.83 | $6.46 | 60.03 K | $58.57 M |
| 03/24/2026 | $6.31 | $6.45 (2.22%) | $6.58 | $6.28 | 60.44 K | $58.57 M |
| 03/23/2026 | $6.40 | $6.46 (0.94%) | $6.61 | $6.23 | 80.90 K | $58.57 M |
| 03/20/2026 | $6.58 | $6.11 (-7.14%) | $6.58 | $5.92 | 109.00 K | $58.57 M |
| 03/19/2026 | $6.46 | $6.47 (0.15%) | $6.60 | $6.22 | 136.15 K | $58.57 M |
| 03/18/2026 | $6.88 | $6.68 (-2.91%) | $6.88 | $6.53 | 113.15 K | $58.57 M |
| 03/17/2026 | $7.07 | $6.87 (-2.83%) | $7.23 | $6.81 | 46.60 K | $58.57 M |
| 03/16/2026 | $7.17 | $7.04 (-1.81%) | $7.44 | $6.93 | 179.94 K | $58.57 M |
| 03/13/2026 | $7.38 | $6.93 (-6.1%) | $7.49 | $6.90 | 72.03 K | $58.57 M |
| 03/12/2026 | $7.52 | $7.32 (-2.66%) | $7.52 | $7.15 | 69.89 K | $58.57 M |
| 03/11/2026 | $7.63 | $7.58 (-0.66%) | $7.80 | $7.48 | 55.83 K | $58.57 M |
| 03/10/2026 | $7.54 | $7.62 (1.06%) | $7.90 | $7.35 | 131.48 K | $58.57 M |
| 03/09/2026 | $7.20 | $7.55 (4.86%) | $7.77 | $7.20 | 63.84 K | $58.57 M |
| 03/06/2026 | $7.45 | $7.41 (-0.54%) | $7.74 | $7.27 | 80.60 K | $58.57 M |
| 03/05/2026 | $7.65 | $7.86 (2.75%) | $8.20 | $7.65 | 316.82 K | $58.57 M |
| 03/04/2026 | $6.94 | $7.15 (3.03%) | $7.23 | $6.90 | 40.70 K | $58.57 M |
| 03/03/2026 | $6.80 | $6.71 (-1.32%) | $6.98 | $6.57 | 98.03 K | $58.57 M |
| 03/02/2026 | $6.88 | $7.02 (2.03%) | $7.16 | $6.70 | 54.43 K | $58.57 M |
| 02/27/2026 | $7.12 | $7.10 (-0.28%) | $7.20 | $6.93 | 41.20 K | $58.57 M |
| 02/26/2026 | $7.48 | $7.32 (-2.14%) | $7.48 | $7.10 | 40.33 K | $58.57 M |
| 02/25/2026 | $7.09 | $7.37 (3.95%) | $7.56 | $7.09 | 63.23 K | $58.57 M |
| 02/24/2026 | $6.93 | $7.09 (2.31%) | $7.26 | $6.82 | 31.00 K | $58.57 M |
| 02/23/2026 | $6.95 | $6.99 (0.58%) | $7.08 | $6.79 | 48.81 K | $58.57 M |
| 02/20/2026 | $7.15 | $6.90 (-3.5%) | $7.22 | $6.82 | 54.12 K | $58.57 M |
| 02/19/2026 | $7.01 | $7.24 (3.28%) | $7.28 | $6.90 | 38.73 K | |
| 02/18/2026 | $6.95 | $7.07 (1.73%) | $7.20 | $6.88 | 57.90 K | |
| 02/17/2026 | $6.90 | $6.95 (0.72%) | $7.10 | $6.68 | 81.01 K | $58.57 M |
| 02/13/2026 | $6.83 | $6.94 (1.61%) | $7.08 | $6.78 | 57.88 K | $58.57 M |
| 02/12/2026 | $7.11 | $6.80 (-4.36%) | $7.20 | $6.61 | 92.74 K | $58.57 M |
| 02/11/2026 | $7.20 | $7.05 (-2.08%) | $7.40 | $6.86 | 120.00 K | $58.57 M |
| 02/10/2026 | $7.28 | $7.13 (-2.06%) | $7.49 | $7.10 | 62.30 K | $58.57 M |
| 02/09/2026 | $7.10 | $7.33 (3.24%) | $7.47 | $7.05 | 115.90 K | $58.57 M |
| 02/06/2026 | $6.90 | $7.02 (1.74%) | $7.05 | $6.52 | 185.60 K | $58.57 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.
