SEALSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	0.45	0.54	0.45	0.53	0.53	16.15%	1,091,951
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%	953,379
Sep 18, 2024	0.46	0.48	0.45	0.47	0.47	-2.11%	430,261
Sep 17, 2024	0.50	0.50	0.47	0.48	0.48	-5.03%	603,589
Sep 16, 2024	0.49	0.51	0.49	0.50	0.50	-3.80%	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%	380,953
Sep 11, 2024	0.49	0.54	0.46	0.52	0.52	9.54%	476,391
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%	317,882
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%	753,434
Sep 3, 2024	0.59	0.59	0.51	0.54	0.54	-10.08%	825,397
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%	1,996,069
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%	6,506,558
Aug 23, 2024	0.56	0.64	0.52	0.62	0.62	12.48%	1,420,488
Aug 22, 2024	0.61	0.63	0.54	0.55	0.55	-8.44%	1,148,445
Aug 21, 2024	0.56	0.63	0.51	0.61	0.61	7.82%	1,321,489
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%	2,551,997
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%	1,550,762
Aug 14, 2024	0.41	0.43	0.38	0.38	0.38	-6.88%	2,157,372
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%	6,033,061
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%	559,461
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%	491,586
Aug 2, 2024	0.59	0.59	0.53	0.54	0.54	-9.15%	348,271
Aug 1, 2024	0.67	0.67	0.58	0.59	0.59	-9.79%	514,366
Jul 31, 2024	0.65	0.66	0.63	0.65	0.65	0.62%	122,383
Jul 30, 2024	0.68	0.70	0.64	0.65	0.65	-3.70%	178,399
Jul 29, 2024	0.72	0.74	0.67	0.68	0.68	-6.12%	141,436
Jul 26, 2024	0.71	0.73	0.69	0.72	0.72	2.74%	184,942
Jul 25, 2024	0.70	0.70	0.66	0.70	0.70	0.26%	233,475
Jul 24, 2024	0.71	0.72	0.69	0.70	0.70	-1.95%	80,613
Jul 23, 2024	0.73	0.74	0.70	0.71	0.71	-1.67%	117,350
Jul 22, 2024	0.74	0.74	0.65	0.72	0.72	3.28%	212,652
Jul 19, 2024	0.73	0.74	0.70	0.70	0.70	-4.63%	212,290
Jul 18, 2024	0.77	0.79	0.72	0.74	0.74	-3.21%	270,897
Jul 17, 2024	0.81	0.83	0.74	0.76	0.76	-8.51%	333,615
Jul 16, 2024	0.80	0.86	0.77	0.83	0.83	8.72%	733,116
Jul 15, 2024	0.81	0.81	0.75	0.76	0.76	-3.39%	330,885
Jul 12, 2024	0.78	0.80	0.75	0.79	0.79	-0.59%	163,616
Jul 11, 2024	0.78	0.82	0.76	0.79	0.79	0.84%	163,382
Jul 10, 2024	0.76	0.81	0.73	0.79	0.79	-0.62%	236,770
Jul 9, 2024	0.82	0.82	0.77	0.79	0.79	-2.63%	92,356
Jul 8, 2024	0.74	0.84	0.73	0.81	0.81	10.08%	460,722
Jul 5, 2024	0.74	0.75	0.68	0.74	0.74	2.78%	296,325
Jul 3, 2024	0.70	0.73	0.68	0.72	0.72	1.10%	365,214
Jul 2, 2024	0.73	0.75	0.66	0.71	0.71	-7.75%	2,806,744