SEALSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	3.30	3.50	3.26	3.50	-	7.54%	3,488,523
Jun 5, 2025	3.53	3.53	3.16	3.25	3.25	-7.93%	7,257,016
Jun 4, 2025	3.48	3.54	3.39	3.53	3.53	2.02%	6,177,003
Jun 3, 2025	3.47	3.64	3.37	3.46	3.46	2.37%	8,383,682
Jun 2, 2025	3.31	3.43	3.21	3.38	3.38	0.90%	6,694,379
May 30, 2025	3.49	3.55	3.28	3.35	3.35	-9.21%	9,836,297
May 29, 2025	3.81	3.91	3.62	3.69	3.69	-0.27%	9,680,760
May 28, 2025	3.88	3.89	3.58	3.70	3.70	1.09%	13,091,878
May 27, 2025	3.83	4.22	3.61	3.66	3.66	5.17%	30,740,433
May 23, 2025	3.55	3.76	3.40	3.48	3.48	-6.20%	27,957,240
May 22, 2025	3.67	4.15	3.45	3.71	3.71	7.54%	45,634,483
May 21, 2025	3.33	4.34	3.25	3.45	3.45	6.15%	68,336,144
May 20, 2025	3.40	3.53	3.11	3.25	3.25	4.84%	34,529,324
May 19, 2025	2.45	3.11	2.40	3.10	3.10	20.16%	26,671,354
May 16, 2025	2.41	2.70	2.38	2.58	2.58	8.86%	17,118,083
May 15, 2025	2.42	2.43	2.35	2.37	2.37	-2.87%	4,549,524
May 14, 2025	2.43	2.53	2.32	2.44	2.44	2.95%	11,638,972
May 13, 2025	2.42	2.46	2.35	2.37	2.37	-0.84%	5,222,592
May 12, 2025	2.48	2.57	2.38	2.39	2.39	1.27%	7,418,264
May 9, 2025	2.50	2.50	2.33	2.36	2.36	-5.98%	7,135,832
May 8, 2025	2.45	2.57	2.35	2.51	2.51	7.26%	8,947,454
May 7, 2025	2.39	2.39	2.28	2.34	2.34	-	4,276,741
May 6, 2025	2.33	2.36	2.27	2.34	2.34	-1.27%	3,870,809
May 5, 2025	2.79	2.83	2.18	2.37	2.37	-17.42%	11,332,804
May 2, 2025	2.51	2.90	2.50	2.87	2.87	15.26%	8,498,689
May 1, 2025	2.50	2.51	2.42	2.49	2.49	2.47%	2,174,616
Apr 30, 2025	2.48	2.48	2.37	2.43	2.43	-5.81%	3,012,360
Apr 29, 2025	2.66	2.66	2.54	2.58	2.58	-0.77%	2,109,308
Apr 28, 2025	2.62	2.75	2.55	2.60	2.60	-0.76%	2,751,445
Apr 25, 2025	2.60	2.73	2.55	2.62	2.62	0.38%	3,838,285
Apr 24, 2025	2.55	2.68	2.54	2.61	2.61	3.98%	3,701,287
Apr 23, 2025	2.42	2.54	2.41	2.51	2.51	7.73%	3,622,687
Apr 22, 2025	2.27	2.36	2.25	2.33	2.33	4.02%	2,756,235
Apr 21, 2025	2.33	2.34	2.18	2.24	2.24	-3.86%	3,142,625
Apr 17, 2025	2.44	2.51	2.32	2.33	2.33	-4.12%	2,422,834
Apr 16, 2025	2.41	2.48	2.36	2.43	2.43	-3.57%	2,637,282
Apr 15, 2025	2.51	2.61	2.50	2.52	2.52	-1.18%	2,221,235
Apr 14, 2025	2.68	2.78	2.51	2.55	2.55	-1.16%	4,506,007
Apr 11, 2025	2.58	2.64	2.46	2.58	2.58	1.18%	4,908,777
Apr 10, 2025	2.61	2.64	2.46	2.55	2.55	-4.49%	5,216,285
Apr 9, 2025	2.30	2.69	2.28	2.67	2.67	15.09%	7,678,912
Apr 8, 2025	2.58	2.67	2.28	2.32	2.32	-4.53%	8,108,957
Apr 7, 2025	2.16	2.56	2.12	2.43	2.43	3.40%	6,758,313
Apr 4, 2025	2.45	2.53	2.22	2.35	2.35	-7.84%	5,776,454
Apr 3, 2025	2.53	2.66	2.50	2.55	2.55	-8.27%	4,583,894
Apr 2, 2025	2.60	2.84	2.56	2.78	2.78	1.83%	5,524,734
Apr 1, 2025	2.64	2.79	2.51	2.73	2.73	5.00%	5,683,583
Mar 31, 2025	2.50	2.60	2.48	2.60	2.60	-1.14%	4,785,956
Mar 28, 2025	2.80	2.81	2.60	2.63	2.63	-7.72%	6,233,396
Mar 27, 2025	2.93	3.00	2.80	2.85	2.85	-2.73%	5,588,846