SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
3.860
-0.060 (-1.53%)
At close: Mar 13, 2026, 4:00 PM EDT
3.870
+0.010 (0.26%)
After-hours: Mar 13, 2026, 7:59 PM EDT
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.99 | 4.05 | 3.81 | 3.86 | 3.86 | -1.53% | 3,204,131 |
| Mar 12, 2026 | 3.95 | 3.97 | 3.87 | 3.92 | 3.92 | -1.51% | 3,165,652 |
| Mar 11, 2026 | 4.09 | 4.14 | 3.93 | 3.98 | 3.98 | -0.75% | 2,695,685 |
| Mar 10, 2026 | 4.12 | 4.21 | 4.01 | 4.01 | 4.01 | -3.84% | 2,956,312 |
| Mar 9, 2026 | 3.90 | 4.24 | 3.85 | 4.17 | 4.17 | 4.51% | 4,747,317 |
| Mar 6, 2026 | 4.06 | 4.34 | 3.98 | 3.99 | 3.99 | -5.90% | 6,967,933 |
| Mar 5, 2026 | 4.13 | 4.35 | 4.09 | 4.24 | 4.24 | 1.19% | 7,959,375 |
| Mar 4, 2026 | 3.97 | 4.30 | 3.92 | 4.19 | 4.19 | 6.89% | 8,692,132 |
| Mar 3, 2026 | 3.81 | 4.09 | 3.81 | 3.92 | 3.92 | -2.24% | 7,173,302 |
| Mar 2, 2026 | 3.70 | 4.11 | 3.64 | 4.01 | 4.01 | 2.04% | 7,003,517 |
| Feb 27, 2026 | 3.97 | 4.02 | 3.90 | 3.93 | 3.93 | -4.84% | 3,827,237 |
| Feb 26, 2026 | 4.16 | 4.21 | 3.95 | 4.13 | 4.13 | 2.23% | 4,372,961 |
| Feb 25, 2026 | 3.92 | 4.20 | 3.91 | 4.04 | 4.04 | 3.06% | 4,610,500 |
| Feb 24, 2026 | 3.74 | 3.94 | 3.68 | 3.92 | 3.92 | 3.98% | 3,384,748 |
| Feb 23, 2026 | 3.81 | 3.83 | 3.68 | 3.77 | 3.77 | -4.56% | 3,547,063 |
| Feb 20, 2026 | 3.84 | 3.96 | 3.78 | 3.95 | 3.95 | 1.02% | 3,762,655 |
| Feb 19, 2026 | 3.87 | 3.96 | 3.80 | 3.91 | 3.91 | 0.26% | 2,167,974 |
| Feb 18, 2026 | 3.95 | 4.02 | 3.84 | 3.90 | 3.90 | 0.52% | 3,238,401 |
| Feb 17, 2026 | 3.84 | 3.98 | 3.60 | 3.88 | 3.88 | 0.78% | 5,325,057 |
| Feb 13, 2026 | 3.85 | 3.97 | 3.76 | 3.85 | 3.85 | 0.26% | 3,693,596 |
| Feb 12, 2026 | 4.01 | 4.01 | 3.76 | 3.84 | 3.84 | -4.00% | 4,192,756 |
| Feb 11, 2026 | 4.13 | 4.13 | 3.88 | 4.00 | 4.00 | -1.48% | 5,214,390 |
| Feb 10, 2026 | 4.05 | 4.20 | 3.98 | 4.06 | 4.06 | 2.53% | 6,656,981 |
| Feb 9, 2026 | 3.99 | 4.04 | 3.85 | 3.96 | 3.96 | -1.00% | 5,033,017 |
| Feb 6, 2026 | 3.77 | 4.11 | 3.76 | 4.00 | 4.00 | 13.64% | 7,784,158 |
| Feb 5, 2026 | 3.82 | 3.98 | 3.50 | 3.52 | 3.52 | -12.00% | 10,333,527 |
| Feb 4, 2026 | 4.12 | 4.15 | 3.85 | 4.00 | 4.00 | -4.53% | 8,898,628 |
| Feb 3, 2026 | 4.20 | 4.25 | 3.97 | 4.19 | 4.19 | 3.20% | 5,521,899 |
| Feb 2, 2026 | 4.10 | 4.28 | 3.91 | 4.06 | 4.06 | -1.22% | 7,629,727 |
| Jan 30, 2026 | 4.21 | 4.33 | 4.10 | 4.11 | 4.11 | -4.86% | 8,300,677 |
| Jan 29, 2026 | 4.53 | 4.55 | 4.20 | 4.32 | 4.32 | -5.88% | 8,386,916 |
| Jan 28, 2026 | 4.76 | 4.77 | 4.52 | 4.59 | 4.59 | -3.57% | 6,630,029 |
| Jan 27, 2026 | 4.50 | 4.84 | 4.39 | 4.76 | 4.76 | 6.73% | 8,899,390 |
| Jan 26, 2026 | 4.85 | 4.90 | 4.40 | 4.46 | 4.46 | -9.35% | 13,211,540 |
| Jan 23, 2026 | 5.31 | 5.31 | 4.91 | 4.92 | 4.92 | -5.02% | 13,286,349 |
| Jan 22, 2026 | 4.78 | 5.48 | 4.76 | 5.18 | 5.18 | 11.64% | 26,859,993 |
| Jan 21, 2026 | 4.54 | 4.85 | 4.17 | 4.64 | 4.64 | 3.34% | 16,769,162 |
| Jan 20, 2026 | 4.33 | 4.78 | 4.25 | 4.49 | 4.49 | -1.54% | 12,963,339 |
| Jan 16, 2026 | 4.81 | 4.85 | 4.51 | 4.56 | 4.56 | -1.94% | 11,390,738 |
| Jan 15, 2026 | 4.36 | 4.93 | 4.30 | 4.65 | 4.65 | 7.89% | 17,796,451 |
| Jan 14, 2026 | 4.30 | 4.34 | 4.17 | 4.31 | 4.31 | - | 6,734,099 |
| Jan 13, 2026 | 4.38 | 4.47 | 4.15 | 4.31 | 4.31 | -0.92% | 6,106,484 |
| Jan 12, 2026 | 4.15 | 4.51 | 4.07 | 4.35 | 4.35 | 4.57% | 9,479,695 |
| Jan 9, 2026 | 4.19 | 4.38 | 4.16 | 4.16 | 4.16 | 0.73% | 7,837,221 |
| Jan 8, 2026 | 4.05 | 4.25 | 4.01 | 4.13 | 4.13 | 0.49% | 4,746,683 |
| Jan 7, 2026 | 4.27 | 4.32 | 4.07 | 4.11 | 4.11 | -2.38% | 7,060,005 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.02 | 4.21 | 4.21 | -3.22% | 11,577,485 |
| Jan 5, 2026 | 4.40 | 4.56 | 4.34 | 4.35 | 4.35 | 2.59% | 8,845,303 |
| Jan 2, 2026 | 3.92 | 4.25 | 3.83 | 4.24 | 4.24 | 12.17% | 8,127,682 |
| Dec 31, 2025 | 3.92 | 3.97 | 3.71 | 3.78 | 3.78 | -3.82% | 8,046,159 |