SEALSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.44	2.50	2.42	2.50	2.50	3.53%	2,627,119
Oct 5, 2026	2.39	2.42	2.33	2.41	2.41	1.69%	3,085,695
Oct 2, 2026	2.43	2.45	2.36	2.37	2.37	0.42%	3,759,853
Oct 1, 2026	2.32	2.40	2.31	2.36	2.36	0.85%	2,985,373
Sep 30, 2026	2.35	2.41	2.33	2.34	2.34	0.86%	3,246,968
Sep 29, 2026	2.30	2.34	2.28	2.32	2.32	1.75%	3,250,579
Sep 28, 2026	2.32	2.35	2.27	2.28	2.28	-2.98%	3,689,409
Sep 25, 2026	2.34	2.37	2.30	2.35	2.35	1.29%	5,360,069
Sep 24, 2026	2.27	2.33	2.24	2.32	2.32	0.87%	5,083,944
Sep 23, 2026	2.48	2.48	2.29	2.30	2.30	-2.13%	4,976,229
Sep 22, 2026	2.35	2.37	2.31	2.35	2.35	-0.42%	3,602,009
Sep 21, 2026	2.32	2.38	2.31	2.36	2.36	5.36%	5,383,716
Sep 18, 2026	2.33	2.36	2.22	2.24	2.24	-2.61%	4,754,532
Sep 17, 2026	2.25	2.34	2.25	2.30	2.30	5.02%	5,658,982
Sep 16, 2026	2.32	2.33	2.15	2.19	2.19	-4.78%	6,648,166
Sep 15, 2026	2.34	2.37	2.25	2.30	2.30	-0.86%	6,070,646
Sep 14, 2026	2.31	2.36	2.28	2.32	2.32	-2.52%	5,239,782
Sep 11, 2026	2.42	2.46	2.37	2.38	2.38	-	3,875,505
Sep 10, 2026	2.36	2.41	2.34	2.38	2.38	-0.83%	4,099,465
Sep 9, 2026	2.43	2.49	2.40	2.40	2.40	-2.04%	5,347,865
Sep 8, 2026	2.51	2.56	2.45	2.45	2.45	1.24%	5,792,789
Sep 4, 2026	2.41	2.44	2.39	2.42	2.42	0.83%	3,902,019
Sep 3, 2026	2.39	2.43	2.38	2.40	2.40	1.69%	5,669,878
Sep 2, 2026	2.37	2.41	2.35	2.36	2.36	-1.26%	3,693,265
Sep 1, 2026	2.41	2.44	2.33	2.39	2.39	-4.02%	7,084,821
Aug 31, 2026	2.48	2.53	2.45	2.49	2.49	0.40%	4,583,277
Aug 28, 2026	2.57	2.60	2.44	2.48	2.48	-4.98%	8,715,309
Aug 27, 2026	2.53	2.63	2.52	2.61	2.61	5.24%	6,615,710
Aug 26, 2026	2.52	2.54	2.44	2.48	2.48	-2.36%	5,021,990
Aug 25, 2026	2.51	2.55	2.48	2.54	2.54	2.42%	4,654,892
Aug 24, 2026	2.50	2.52	2.45	2.48	2.48	-2.36%	6,140,366
Aug 21, 2026	2.50	2.59	2.48	2.54	2.54	1.60%	11,072,783
Aug 20, 2026	2.60	2.62	2.48	2.50	2.50	-3.85%	9,446,377
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