SEALSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.51	2.55	2.48	2.54	2.54	2.42%	4,472,785
Aug 24, 2026	2.50	2.52	2.45	2.48	2.48	-2.36%	6,096,146
Aug 21, 2026	2.50	2.59	2.48	2.54	2.54	1.60%	10,924,179
Aug 20, 2026	2.60	2.62	2.48	2.50	2.50	-3.85%	9,419,304
Aug 19, 2026	2.76	2.81	2.58	2.60	2.60	-5.11%	15,354,299
Aug 18, 2026	2.70	2.82	2.67	2.74	2.74	-5.52%	8,621,608
Aug 17, 2026	2.94	2.98	2.84	2.90	2.90	-3.65%	8,405,282
Aug 14, 2026	2.84	3.07	2.82	3.01	3.01	5.99%	15,488,903
Aug 13, 2026	2.65	2.87	2.63	2.84	2.84	6.77%	12,772,622
Aug 12, 2026	2.61	2.70	2.57	2.66	2.66	4.31%	7,071,622
Aug 11, 2026	2.59	2.62	2.53	2.55	2.55	-0.39%	3,439,054
Aug 10, 2026	2.59	2.60	2.50	2.56	2.56	-0.39%	7,488,624
Aug 7, 2026	2.52	2.60	2.47	2.57	2.57	3.21%	14,054,658
Aug 6, 2026	2.46	2.54	2.39	2.49	2.49	1.22%	8,717,992
Aug 5, 2026	2.49	2.53	2.43	2.46	2.46	-3.15%	7,381,399
Aug 4, 2026	2.60	2.65	2.51	2.54	2.54	1.20%	10,233,052
Aug 3, 2026	2.34	2.55	2.32	2.51	2.51	6.36%	11,540,907
Jul 31, 2026	2.44	2.47	2.33	2.36	2.36	-	18,677,253
Jul 30, 2026	2.30	2.39	2.30	2.36	2.36	4.89%	15,220,285
Jul 29, 2026	2.30	2.35	2.22	2.25	2.25	-3.85%	28,520,902
Jul 28, 2026	2.41	2.41	2.26	2.34	2.34	-5.65%	21,828,453
Jul 27, 2026	2.46	2.56	2.37	2.48	2.48	2.06%	22,630,896
Jul 24, 2026	2.53	2.57	2.43	2.43	2.43	-5.45%	13,968,331
Jul 23, 2026	2.53	2.64	2.51	2.57	2.57	-1.15%	15,101,896
Jul 22, 2026	2.56	2.65	2.55	2.60	2.60	0.39%	13,977,338
Jul 21, 2026	2.60	2.67	2.57	2.59	2.59	0.78%	12,432,830
Jul 20, 2026	2.55	2.62	2.50	2.57	2.57	1.18%	14,166,076
Jul 17, 2026	2.37	2.58	2.35	2.54	2.54	4.10%	16,546,961
Jul 16, 2026	2.52	2.57	2.42	2.44	2.44	-7.92%	11,711,133
Jul 15, 2026	2.75	2.80	2.59	2.65	2.65	-2.57%	12,662,862
Jul 14, 2026	2.78	2.79	2.67	2.72	2.72	0.37%	11,032,576
Jul 13, 2026	2.75	2.76	2.66	2.71	2.71	-3.21%	9,342,314
Jul 10, 2026	2.94	2.97	2.80	2.80	2.80	-2.44%	9,015,282
Jul 9, 2026	2.85	2.92	2.80	2.87	2.87	1.06%	12,233,228
Jul 8, 2026	2.73	2.91	2.73	2.84	2.84	1.43%	10,549,421
Jul 7, 2026	2.92	2.94	2.74	2.80	2.80	-6.67%	12,584,939
Jul 6, 2026	2.99	3.15	2.97	3.00	3.00	-0.99%	13,215,908
Jul 2, 2026	3.11	3.20	2.87	3.03	3.03	-2.26%	24,282,387
Jul 1, 2026	3.10	3.25	3.06	3.10	3.10	-1.59%	15,680,173
Jun 30, 2026	3.19	3.35	3.11	3.15	3.15	-1.87%	17,925,545
Jun 29, 2026	3.13	3.30	3.04	3.21	3.21	2.88%	23,452,088
Jun 26, 2026	3.08	3.17	3.03	3.12	3.12	-1.58%	21,296,293
Jun 25, 2026	3.27	3.45	3.08	3.17	3.17	-1.86%	24,037,364
Jun 24, 2026	3.28	3.34	3.10	3.23	3.23	-3.29%	21,062,226
Jun 23, 2026	3.02	3.43	2.97	3.34	3.34	7.74%	37,992,288
Jun 22, 2026	3.10	3.27	3.07	3.10	3.10	-0.64%	16,997,036
Jun 18, 2026	3.12	3.15	2.97	3.12	3.12	3.65%	20,205,159
Jun 17, 2026	3.09	3.18	2.98	3.01	3.01	-1.95%	22,244,296
Jun 16, 2026	3.33	3.35	3.07	3.07	3.07	-8.90%	20,058,261
Jun 15, 2026	3.29	3.51	3.20	3.37	3.37	8.71%	21,392,680