SEALSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	2.62	2.63	2.44	2.45	2.45	-8.24%	7,441,086
Mar 26, 2026	2.80	2.82	2.66	2.67	2.67	-6.97%	5,130,732
Mar 25, 2026	2.91	3.02	2.85	2.87	2.87	-0.35%	4,351,536
Mar 24, 2026	2.91	2.99	2.84	2.88	2.88	-2.70%	4,008,834
Mar 23, 2026	3.00	3.07	2.93	2.96	2.96	-	4,411,174
Mar 20, 2026	3.04	3.06	2.91	2.96	2.96	-3.58%	4,220,152
Mar 19, 2026	2.91	3.16	2.87	3.07	3.07	1.99%	7,404,999
Mar 18, 2026	3.06	3.11	2.97	3.01	3.01	-3.06%	7,616,201
Mar 17, 2026	3.31	3.31	3.09	3.11	3.11	-2.97%	14,153,109
Mar 16, 2026	3.55	3.58	3.04	3.20	3.20	-17.10%	31,851,578
Mar 13, 2026	3.99	4.05	3.81	3.86	3.86	-1.53%	3,260,955
Mar 12, 2026	3.95	3.97	3.87	3.92	3.92	-1.51%	3,239,280
Mar 11, 2026	4.09	4.14	3.93	3.98	3.98	-0.75%	2,768,426
Mar 10, 2026	4.12	4.21	4.01	4.01	4.01	-3.84%	2,989,813