SEALSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	3.81	3.98	3.61	3.73	3.73	10.36%	29,640,707
Feb 19, 2025	3.02	3.53	2.98	3.38	3.38	11.92%	20,505,092
Feb 18, 2025	3.26	3.37	2.98	3.02	3.02	-8.76%	12,958,344
Feb 14, 2025	3.51	3.55	3.28	3.31	3.31	-9.07%	11,713,983
Feb 13, 2025	3.75	3.77	3.46	3.64	3.64	-4.59%	13,849,598
Feb 12, 2025	3.52	3.90	3.46	3.82	3.82	2.01%	13,855,089
Feb 11, 2025	4.24	4.31	3.68	3.74	3.74	-13.63%	17,165,150
Feb 10, 2025	3.90	4.43	3.71	4.33	4.33	7.44%	21,710,559
Feb 7, 2025	4.09	4.17	3.80	4.03	4.03	0.75%	21,592,601
Feb 6, 2025	4.47	4.48	3.93	4.00	4.00	4.71%	47,288,181
Feb 5, 2025	3.20	3.84	3.02	3.82	3.82	23.23%	27,046,965
Feb 4, 2025	3.12	3.36	3.05	3.10	3.10	3.68%	13,603,853
Feb 3, 2025	2.93	3.13	2.76	2.99	2.99	-5.97%	15,117,183
Jan 31, 2025	3.12	3.56	3.08	3.18	3.18	-0.93%	25,836,680
Jan 30, 2025	3.49	3.49	3.03	3.21	3.21	-2.13%	22,646,418
Jan 29, 2025	3.61	3.82	3.28	3.28	3.28	-12.06%	21,017,860
Jan 28, 2025	4.02	4.03	3.45	3.73	3.73	-6.52%	15,060,225
Jan 27, 2025	3.90	4.28	3.81	3.99	3.99	-7.21%	15,785,609
Jan 24, 2025	4.40	4.45	4.06	4.30	4.30	5.65%	23,515,098
Jan 23, 2025	4.44	4.60	3.95	4.07	4.07	-9.35%	25,317,693
Jan 22, 2025	4.99	5.11	4.38	4.49	4.49	-10.56%	32,545,642
Jan 21, 2025	4.37	5.23	4.13	5.02	5.02	18.40%	57,322,714
Jan 17, 2025	4.82	5.16	4.17	4.24	4.24	-2.53%	60,024,094
Jan 16, 2025	4.44	4.58	4.04	4.35	4.35	-4.61%	47,784,280
Jan 15, 2025	4.81	5.25	4.44	4.56	4.56	24.59%	82,228,753
Jan 14, 2025	3.45	4.06	2.96	3.66	3.66	9.25%	105,971,471
Jan 13, 2025	4.54	5.17	3.12	3.35	3.35	-41.54%	89,922,271
Jan 10, 2025	5.71	6.31	5.16	5.73	5.73	8.63%	58,561,702
Jan 8, 2025	4.98	5.47	3.25	5.28	5.28	-26.22%	113,236,349
Jan 7, 2025	7.88	7.89	6.84	7.15	7.15	-7.50%	34,646,027
Jan 6, 2025	8.98	9.50	7.69	7.73	7.73	-5.04%	60,086,691
Jan 3, 2025	7.98	9.33	7.82	8.14	8.14	-6.11%	45,246,311
Jan 2, 2025	6.86	8.85	6.31	8.67	8.67	40.98%	89,484,009
Dec 31, 2024	8.09	8.10	5.32	6.15	6.15	-28.24%	61,216,061
Dec 30, 2024	8.04	9.50	7.54	8.57	8.57	-5.62%	54,062,032
Dec 27, 2024	9.78	11.00	7.60	9.08	9.08	3.65%	135,477,711
Dec 26, 2024	5.20	9.32	5.10	8.76	8.76	60.15%	160,070,497
Dec 24, 2024	6.13	6.27	4.82	5.47	5.47	11.63%	90,415,752
Dec 23, 2024	3.59	5.00	3.44	4.90	4.90	78.18%	144,731,539
Dec 20, 2024	2.27	3.00	2.12	2.75	2.75	36.82%	70,997,570
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%	86,244,878
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%	63,903,690
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%	219,067,212
Dec 10, 2024	0.41	0.59	0.39	0.57	0.57	45.96%	44,137,778
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%	3,893,288
Dec 2, 2024	0.44	0.52	0.42	0.47	0.47	13.88%	5,776,561
Nov 29, 2024	0.43	0.45	0.40	0.42	0.42	1.42%	2,165,472
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%	6,328,278
Nov 25, 2024	0.50	0.69	0.46	0.47	0.47	4.26%	17,919,271
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%	2,326,261
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%	5,455,299
Nov 15, 2024	0.44	0.44	0.38	0.38	0.38	-11.41%	797,962
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%	3,890,159
Nov 12, 2024	0.33	0.37	0.33	0.36	0.36	5.58%	700,754
Nov 11, 2024	0.35	0.36	0.31	0.34	0.34	-2.15%	836,281
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%	429,181
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%	231,978
Nov 1, 2024	0.38	0.40	0.38	0.38	0.38	1.11%	318,568
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%	419,662
Oct 28, 2024	0.40	0.43	0.39	0.42	0.42	5.84%	801,451
Oct 25, 2024	0.40	0.41	0.39	0.40	0.40	-0.45%	377,782
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%	424,459
Oct 22, 2024	0.47	0.48	0.44	0.45	0.45	0.94%	456,584
Oct 21, 2024	0.45	0.48	0.44	0.45	0.45	-0.71%	407,085
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%	469,752
Oct 15, 2024	0.45	0.45	0.41	0.43	0.43	2.04%	292,373
Oct 14, 2024	0.42	0.48	0.41	0.42	0.42	0.19%	577,471
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%	539,780
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%	211,778
Oct 7, 2024	0.44	0.45	0.42	0.43	0.43	0.05%	86,359
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%	546,889
Sep 26, 2024	0.52	0.52	0.47	0.49	0.49	-7.31%	458,155