SEALSQ Corp

2.54
-0.09 (-3.42%)
At close: Mar 31, 2025, 12:26 PM

SEALSQ Corp Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.80 2.81 2.60 2.63 -0.22 -7.72% 6,101,864
Mar 27, 2025 2.93 3.00 2.80 2.85 -0.08 -2.73% 5,588,846
Mar 26, 2025 3.07 3.19 2.91 2.93 -0.14 -4.56% 5,721,000
Mar 25, 2025 3.11 3.13 3.01 3.07 -0.09 -2.85% 4,498,048
Mar 24, 2025 3.08 3.22 3.08 3.16 0.18 6.04% 6,984,628
Mar 21, 2025 2.85 3.07 2.79 2.98 -0.12 -3.87% 8,207,700
Mar 20, 2025 3.22 3.39 3.07 3.10 -0.35 -10.14% 10,324,900
Mar 19, 2025 3.44 3.58 3.28 3.45 0.11 3.29% 8,298,103
Mar 18, 2025 3.44 3.71 3.21 3.34 -0.42 -11.17% 14,424,100
Mar 17, 2025 3.74 3.90 3.53 3.76 0.44 13.25% 24,498,036
Mar 14, 2025 2.86 3.35 2.85 3.32 0.58 21.17% 24,054,912
Mar 13, 2025 2.69 2.94 2.66 2.74 -0.05 -1.79% 9,302,100
Mar 12, 2025 2.71 2.84 2.62 2.79 0.19 7.31% 8,993,700
Mar 11, 2025 2.51 2.66 2.40 2.60 0.00 0.00% 6,728,532
Mar 10, 2025 2.77 2.88 2.50 2.60 -0.33 -11.26% 8,431,600
Mar 7, 2025 2.67 2.93 2.57 2.93 0.25 9.33% 10,641,800
Mar 6, 2025 2.49 2.94 2.39 2.68 0.13 5.10% 18,604,100
Mar 5, 2025 2.58 2.68 2.39 2.55 0.15 6.25% 11,471,703
Mar 4, 2025 2.03 2.54 1.99 2.40 0.13 5.73% 15,552,800
Mar 3, 2025 2.92 2.93 2.25 2.27 -0.61 -21.18% 13,542,000
Feb 28, 2025 2.90 3.02 2.80 2.88 -0.11 -3.68% 8,134,013
Feb 27, 2025 3.27 3.39 2.95 2.99 -0.10 -3.24% 10,935,945
Feb 26, 2025 3.15 3.36 3.05 3.09 -0.06 -1.90% 9,329,100
Feb 25, 2025 3.02 3.32 2.91 3.15 0.10 3.28% 15,959,400
Feb 24, 2025 3.28 3.42 3.05 3.05 -0.28 -8.41% 10,199,300
Feb 21, 2025 3.62 3.78 3.32 3.33 -0.40 -10.72% 18,062,800
Feb 20, 2025 3.81 3.98 3.61 3.73 0.35 10.36% 29,976,800
Feb 19, 2025 3.02 3.53 2.98 3.38 0.36 11.92% 20,505,100
Feb 18, 2025 3.26 3.37 2.98 3.02 -0.29 -8.76% 12,958,344
Feb 14, 2025 3.51 3.55 3.28 3.31 -0.33 -9.07% 11,714,000
Feb 13, 2025 3.75 3.77 3.46 3.64 -0.18 -4.71% 13,849,600
Feb 12, 2025 3.52 3.90 3.46 3.82 0.08 2.14% 13,855,100
Feb 11, 2025 4.24 4.31 3.68 3.74 -0.59 -13.63% 17,165,200
Feb 10, 2025 3.90 4.43 3.71 4.33 0.30 7.44% 21,710,600
Feb 7, 2025 4.09 4.17 3.80 4.03 0.03 0.75% 21,592,601
Feb 6, 2025 4.47 4.47 3.93 4.00 0.18 4.71% 47,288,200
Feb 5, 2025 3.20 3.84 3.02 3.82 0.72 23.23% 27,046,965
Feb 4, 2025 3.12 3.36 3.05 3.10 0.11 3.68% 13,603,900
Feb 3, 2025 2.93 3.13 2.76 2.99 -0.19 -5.97% 15,117,200
Jan 31, 2025 3.12 3.56 3.08 3.18 -0.03 -0.93% 25,836,700
Jan 30, 2025 3.49 3.49 3.03 3.21 -0.07 -2.13% 22,646,418
Jan 29, 2025 3.61 3.82 3.28 3.28 -0.45 -12.06% 21,017,900
Jan 28, 2025 4.02 4.03 3.45 3.73 -0.26 -6.52% 15,060,225
Jan 27, 2025 3.90 4.28 3.81 3.99 -0.31 -7.21% 15,785,609
Jan 24, 2025 4.40 4.45 4.06 4.30 0.23 5.65% 23,515,100
Jan 23, 2025 4.44 4.60 3.95 4.07 -0.42 -9.35% 25,317,700
Jan 22, 2025 4.99 5.11 4.38 4.49 -0.53 -10.56% 32,545,642
Jan 21, 2025 4.37 5.23 4.13 5.02 0.78 18.40% 57,322,714
Jan 17, 2025 4.82 5.16 4.17 4.24 -0.11 -2.53% 60,024,100
Jan 16, 2025 4.44 4.58 4.04 4.35 -0.21 -4.61% 47,784,300