SEALSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	3.24	3.36	2.94	3.08	3.08	-4.35%	20,034,291
Jun 8, 2026	3.35	3.36	3.21	3.22	3.22	0.63%	9,435,584
Jun 5, 2026	3.54	3.56	3.06	3.20	3.20	-12.33%	17,656,402
Jun 4, 2026	3.36	3.80	3.36	3.65	3.65	5.49%	21,974,357
Jun 3, 2026	3.65	3.66	3.43	3.46	3.46	-6.74%	16,740,166
Jun 2, 2026	3.56	3.84	3.55	3.71	3.71	4.51%	18,512,655
Jun 1, 2026	3.39	3.64	3.34	3.55	3.55	2.01%	16,090,981
May 29, 2026	3.65	3.66	3.36	3.48	3.48	-6.45%	19,631,199
May 28, 2026	3.48	3.83	3.41	3.72	3.72	6.90%	21,822,128
May 27, 2026	3.42	3.53	3.25	3.48	3.48	-2.25%	21,204,898
May 26, 2026	3.51	3.90	3.48	3.56	3.56	5.33%	32,970,730
May 22, 2026	3.26	3.56	3.25	3.38	3.38	3.36%	31,141,032
May 21, 2026	2.92	3.37	2.92	3.27	3.27	14.74%	34,740,668
May 20, 2026	2.73	2.86	2.71	2.85	2.85	5.17%	8,502,608
May 19, 2026	2.71	2.75	2.56	2.71	2.71	-2.87%	9,020,325
May 18, 2026	2.88	2.89	2.69	2.79	2.79	-2.79%	10,502,470
May 15, 2026	2.93	2.95	2.82	2.87	2.87	-7.12%	8,150,416
May 14, 2026	2.90	3.13	2.83	3.09	3.09	4.39%	10,810,039
May 13, 2026	3.00	3.09	2.90	2.96	2.96	0.68%	9,361,305
May 12, 2026	3.05	3.24	2.87	2.94	2.94	-3.92%	12,715,741
May 11, 2026	2.86	3.17	2.79	3.06	3.06	4.79%	13,581,752
May 8, 2026	3.08	3.08	2.87	2.92	2.92	-4.26%	11,124,029
May 7, 2026	3.24	3.29	3.01	3.05	3.05	-8.13%	9,984,326
May 6, 2026	2.95	3.36	2.92	3.32	3.32	14.09%	15,728,479
May 5, 2026	2.98	3.00	2.78	2.91	2.91	-2.02%	9,928,915
May 4, 2026	2.90	3.20	2.84	2.97	2.97	3.48%	15,457,378
May 1, 2026	2.90	2.91	2.78	2.87	2.87	-1.03%	4,459,559
Apr 30, 2026	2.63	2.92	2.63	2.90	2.90	9.85%	6,205,774
Apr 29, 2026	2.76	2.77	2.61	2.64	2.64	-4.69%	4,665,366
Apr 28, 2026	2.77	2.78	2.68	2.77	2.77	-2.81%	5,707,826
Apr 27, 2026	2.89	2.92	2.77	2.85	2.85	-3.39%	6,498,264
Apr 24, 2026	2.89	2.99	2.81	2.95	2.95	4.98%	7,560,522
Apr 23, 2026	3.02	3.02	2.78	2.81	2.81	-8.17%	11,131,751
Apr 22, 2026	3.02	3.18	2.96	3.06	3.06	3.38%	13,390,313
Apr 21, 2026	3.00	3.28	2.94	2.96	2.96	0.68%	21,370,119
Apr 20, 2026	2.64	2.96	2.63	2.94	2.94	8.89%	18,297,513
Apr 17, 2026	2.83	2.87	2.64	2.70	2.70	-1.82%	18,592,921
Apr 16, 2026	2.73	2.78	2.57	2.75	2.75	-1.79%	34,457,636
Apr 15, 2026	2.81	2.92	2.67	2.80	2.80	8.11%	44,637,809
Apr 14, 2026	2.25	2.62	2.23	2.59	2.59	21.03%	23,420,006
Apr 13, 2026	2.05	2.15	1.99	2.14	2.14	1.90%	13,060,399
Apr 10, 2026	2.09	2.17	2.05	2.10	2.10	0.48%	9,392,841
Apr 9, 2026	2.13	2.13	2.02	2.09	2.09	-2.34%	10,866,158
Apr 8, 2026	2.38	2.43	2.13	2.14	2.14	0.94%	19,333,368
Apr 7, 2026	2.31	2.32	2.11	2.12	2.12	-10.92%	20,350,410
Apr 6, 2026	2.46	2.53	2.36	2.38	2.38	-4.80%	6,419,824
Apr 2, 2026	2.37	2.52	2.31	2.50	2.50	-0.40%	6,487,681
Apr 1, 2026	2.80	2.82	2.48	2.51	2.51	-4.20%	11,322,390
Mar 31, 2026	2.35	2.68	2.35	2.62	2.62	13.42%	8,514,469
Mar 30, 2026	2.45	2.48	2.24	2.31	2.31	-5.71%	8,458,235