SEALSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	2.27	3.00	2.12	2.75	2.75	36.82%	69,865,246
Dec 19, 2024	2.36	2.53	1.98	2.01	2.01	-14.10%	37,852,915
Dec 18, 2024	2.80	3.05	2.16	2.34	2.34	-21.48%	73,973,314
Dec 17, 2024	2.94	3.20	2.65	2.98	2.98	21.63%	86,244,900
Dec 16, 2024	2.63	3.46	2.23	2.45	2.45	40.00%	204,111,813
Dec 13, 2024	1.60	1.89	1.48	1.75	1.75	-5.41%	63,903,700
Dec 12, 2024	1.71	1.99	1.48	1.85	1.85	60.87%	256,791,329
Dec 11, 2024	1.05	1.45	0.96	1.15	1.15	101.40%	225,464,900
Dec 10, 2024	0.41	0.59	0.39	0.57	0.57	45.96%	44,137,800
Dec 9, 2024	0.43	0.44	0.39	0.39	0.39	-1.68%	3,196,314
Dec 6, 2024	0.39	0.42	0.38	0.40	0.40	3.24%	1,519,410
Dec 5, 2024	0.39	0.39	0.35	0.39	0.39	-1.93%	2,254,718
Dec 4, 2024	0.43	0.44	0.39	0.39	0.39	-4.52%	2,166,139
Dec 3, 2024	0.47	0.48	0.39	0.41	0.41	-12.91%	3,893,300
Dec 2, 2024	0.44	0.52	0.42	0.47	0.47	13.91%	5,776,600
Nov 29, 2024	0.43	0.45	0.40	0.41	0.41	1.39%	2,165,500
Nov 27, 2024	0.43	0.44	0.40	0.41	0.41	-9.31%	2,277,028
Nov 26, 2024	0.50	0.50	0.42	0.45	0.45	-4.08%	6,328,300
Nov 25, 2024	0.50	0.69	0.46	0.47	0.47	4.26%	17,919,300
Nov 22, 2024	0.46	0.50	0.44	0.45	0.45	-2.86%	2,207,521
Nov 21, 2024	0.43	0.48	0.41	0.46	0.46	-6.16%	2,326,300
Nov 20, 2024	0.45	0.52	0.42	0.50	0.50	8.55%	2,373,108
Nov 19, 2024	0.49	0.49	0.43	0.46	0.46	-10.24%	2,936,115
Nov 18, 2024	0.44	0.55	0.41	0.51	0.51	32.98%	5,455,300
Nov 15, 2024	0.44	0.44	0.38	0.38	0.38	-11.41%	798,000
Nov 14, 2024	0.39	0.46	0.39	0.43	0.43	10.00%	1,971,032
Nov 13, 2024	0.38	0.46	0.37	0.39	0.39	8.56%	3,890,200
Nov 12, 2024	0.33	0.37	0.33	0.36	0.36	5.58%	700,800
Nov 11, 2024	0.35	0.36	0.31	0.34	0.34	-2.15%	836,300
Nov 8, 2024	0.38	0.47	0.33	0.35	0.35	-2.92%	3,694,946
Nov 7, 2024	0.36	0.38	0.35	0.36	0.36	-0.33%	429,200
Nov 6, 2024	0.38	0.39	0.35	0.36	0.36	-3.94%	532,732
Nov 5, 2024	0.38	0.38	0.36	0.38	0.38	-0.19%	206,207
Nov 4, 2024	0.39	0.40	0.36	0.38	0.38	-1.39%	232,000
Nov 1, 2024	0.38	0.40	0.38	0.38	0.38	1.11%	318,600
Oct 31, 2024	0.38	0.39	0.37	0.38	0.38	-3.87%	326,941
Oct 30, 2024	0.40	0.41	0.38	0.39	0.39	-2.00%	595,621
Oct 29, 2024	0.42	0.42	0.40	0.40	0.40	-5.07%	419,700
Oct 28, 2024	0.40	0.43	0.39	0.42	0.42	5.84%	801,500
Oct 25, 2024	0.40	0.41	0.39	0.40	0.40	-0.45%	377,800
Oct 24, 2024	0.40	0.41	0.38	0.40	0.40	-4.37%	395,602
Oct 23, 2024	0.44	0.46	0.41	0.42	0.42	-6.84%	424,500
Oct 22, 2024	0.47	0.48	0.44	0.45	0.45	0.94%	456,600
Oct 21, 2024	0.45	0.48	0.44	0.45	0.45	-0.71%	407,100
Oct 18, 2024	0.45	0.47	0.44	0.45	0.45	1.40%	376,810
Oct 17, 2024	0.47	0.47	0.44	0.44	0.44	-1.60%	266,408
Oct 16, 2024	0.43	0.47	0.43	0.45	0.45	4.70%	469,800
Oct 15, 2024	0.45	0.45	0.41	0.43	0.43	2.04%	292,400
Oct 14, 2024	0.42	0.48	0.41	0.42	0.42	0.19%	577,500
Oct 11, 2024	0.38	0.42	0.38	0.42	0.42	10.34%	386,034
Oct 10, 2024	0.40	0.41	0.37	0.38	0.38	-4.87%	539,800
Oct 9, 2024	0.44	0.45	0.40	0.40	0.40	-3.89%	287,247
Oct 8, 2024	0.43	0.45	0.41	0.42	0.42	-3.05%	211,800
Oct 7, 2024	0.44	0.45	0.42	0.43	0.43	0.05%	86,400
Oct 4, 2024	0.42	0.45	0.42	0.43	0.43	2.75%	275,488
Oct 3, 2024	0.42	0.44	0.42	0.42	0.42	-1.99%	142,507
Oct 2, 2024	0.42	0.44	0.41	0.43	0.43	-	287,007
Oct 1, 2024	0.45	0.47	0.40	0.43	0.43	-3.02%	409,138
Sep 30, 2024	0.45	0.49	0.43	0.44	0.44	-5.07%	820,890
Sep 27, 2024	0.49	0.51	0.45	0.46	0.46	-4.77%	546,900
Sep 26, 2024	0.52	0.52	0.47	0.49	0.49	-7.31%	458,200
Sep 25, 2024	0.45	0.54	0.45	0.53	0.53	16.15%	1,092,000
Sep 24, 2024	0.44	0.46	0.43	0.45	0.45	2.68%	111,984
Sep 23, 2024	0.44	0.45	0.41	0.44	0.44	0.05%	393,658
Sep 20, 2024	0.46	0.46	0.43	0.44	0.44	0.11%	405,240
Sep 19, 2024	0.48	0.49	0.43	0.44	0.44	-5.48%	953,400
Sep 18, 2024	0.46	0.48	0.45	0.47	0.47	-2.11%	430,300
Sep 17, 2024	0.50	0.50	0.47	0.48	0.48	-5.04%	603,600
Sep 16, 2024	0.49	0.51	0.49	0.50	0.50	-3.79%	166,931
Sep 13, 2024	0.48	0.53	0.48	0.52	0.52	8.45%	376,430
Sep 12, 2024	0.52	0.52	0.47	0.48	0.48	-8.44%	381,000
Sep 11, 2024	0.49	0.54	0.46	0.52	0.52	9.54%	476,400
Sep 10, 2024	0.48	0.49	0.45	0.48	0.48	-2.43%	260,309
Sep 9, 2024	0.49	0.52	0.47	0.49	0.49	2.08%	386,421
Sep 6, 2024	0.48	0.49	0.45	0.48	0.48	-0.44%	317,900
Sep 5, 2024	0.50	0.52	0.48	0.48	0.48	-2.70%	652,132
Sep 4, 2024	0.52	0.52	0.46	0.50	0.50	-7.40%	753,900
Sep 3, 2024	0.59	0.59	0.51	0.54	0.54	-10.08%	825,400
Aug 30, 2024	0.61	0.62	0.55	0.60	0.60	-2.44%	510,935
Aug 29, 2024	0.59	0.64	0.57	0.61	0.61	3.18%	607,935
Aug 28, 2024	0.78	0.78	0.58	0.59	0.59	-23.98%	1,996,100
Aug 27, 2024	0.80	0.86	0.74	0.78	0.78	-1.58%	1,929,631
Aug 26, 2024	0.61	0.83	0.61	0.79	0.79	26.76%	6,506,600
Aug 23, 2024	0.56	0.64	0.52	0.62	0.62	12.47%	1,420,500
Aug 22, 2024	0.61	0.63	0.54	0.55	0.55	-8.43%	1,148,445
Aug 21, 2024	0.56	0.63	0.51	0.61	0.61	7.82%	1,321,500
Aug 20, 2024	0.61	0.64	0.53	0.56	0.56	-3.21%	2,038,722
Aug 19, 2024	0.46	0.62	0.44	0.58	0.58	24.71%	2,552,000
Aug 16, 2024	0.40	0.47	0.40	0.47	0.47	9.15%	1,163,025
Aug 15, 2024	0.37	0.44	0.35	0.43	0.43	12.08%	1,550,800
Aug 14, 2024	0.41	0.43	0.38	0.38	0.38	-6.88%	2,157,400
Aug 13, 2024	0.36	0.42	0.30	0.41	0.41	16.73%	14,932,146
Aug 12, 2024	0.37	0.37	0.29	0.35	0.35	-4.14%	6,033,100
Aug 9, 2024	0.42	0.45	0.30	0.36	0.36	-13.55%	1,640,309
Aug 8, 2024	0.50	0.50	0.42	0.42	0.42	-15.26%	559,500
Aug 7, 2024	0.50	0.52	0.48	0.50	0.50	-0.06%	250,636
Aug 6, 2024	0.49	0.50	0.48	0.50	0.50	3.79%	165,216
Aug 5, 2024	0.50	0.52	0.47	0.48	0.48	-10.43%	491,600
Aug 2, 2024	0.59	0.59	0.53	0.54	0.54	-9.15%	348,300
Aug 1, 2024	0.67	0.67	0.58	0.59	0.59	-9.79%	514,400