SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
3.495
+0.245 (7.54%)
Jun 6, 2025, 1:56 PM - Market open

SEALSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.303.503.263.50-7.54%3,488,523
Jun 5, 20253.533.533.163.253.25-7.93%7,257,016
Jun 4, 20253.483.543.393.533.532.02%6,177,003
Jun 3, 20253.473.643.373.463.462.37%8,383,682
Jun 2, 20253.313.433.213.383.380.90%6,694,379
May 30, 20253.493.553.283.353.35-9.21%9,836,297
May 29, 20253.813.913.623.693.69-0.27%9,680,760
May 28, 20253.883.893.583.703.701.09%13,091,878
May 27, 20253.834.223.613.663.665.17%30,740,433
May 23, 20253.553.763.403.483.48-6.20%27,957,240
May 22, 20253.674.153.453.713.717.54%45,634,483
May 21, 20253.334.343.253.453.456.15%68,336,144
May 20, 20253.403.533.113.253.254.84%34,529,324
May 19, 20252.453.112.403.103.1020.16%26,671,354
May 16, 20252.412.702.382.582.588.86%17,118,083
May 15, 20252.422.432.352.372.37-2.87%4,549,524
May 14, 20252.432.532.322.442.442.95%11,638,972
May 13, 20252.422.462.352.372.37-0.84%5,222,592
May 12, 20252.482.572.382.392.391.27%7,418,264
May 9, 20252.502.502.332.362.36-5.98%7,135,832
May 8, 20252.452.572.352.512.517.26%8,947,454
May 7, 20252.392.392.282.342.34-4,276,741
May 6, 20252.332.362.272.342.34-1.27%3,870,809
May 5, 20252.792.832.182.372.37-17.42%11,332,804
May 2, 20252.512.902.502.872.8715.26%8,498,689
May 1, 20252.502.512.422.492.492.47%2,174,616
Apr 30, 20252.482.482.372.432.43-5.81%3,012,360
Apr 29, 20252.662.662.542.582.58-0.77%2,109,308
Apr 28, 20252.622.752.552.602.60-0.76%2,751,445
Apr 25, 20252.602.732.552.622.620.38%3,838,285
Apr 24, 20252.552.682.542.612.613.98%3,701,287
Apr 23, 20252.422.542.412.512.517.73%3,622,687
Apr 22, 20252.272.362.252.332.334.02%2,756,235
Apr 21, 20252.332.342.182.242.24-3.86%3,142,625
Apr 17, 20252.442.512.322.332.33-4.12%2,422,834
Apr 16, 20252.412.482.362.432.43-3.57%2,637,282
Apr 15, 20252.512.612.502.522.52-1.18%2,221,235
Apr 14, 20252.682.782.512.552.55-1.16%4,506,007
Apr 11, 20252.582.642.462.582.581.18%4,908,777
Apr 10, 20252.612.642.462.552.55-4.49%5,216,285
Apr 9, 20252.302.692.282.672.6715.09%7,678,912
Apr 8, 20252.582.672.282.322.32-4.53%8,108,957
Apr 7, 20252.162.562.122.432.433.40%6,758,313
Apr 4, 20252.452.532.222.352.35-7.84%5,776,454
Apr 3, 20252.532.662.502.552.55-8.27%4,583,894
Apr 2, 20252.602.842.562.782.781.83%5,524,734
Apr 1, 20252.642.792.512.732.735.00%5,683,583
Mar 31, 20252.502.602.482.602.60-1.14%4,785,956
Mar 28, 20252.802.812.602.632.63-7.72%6,233,396
Mar 27, 20252.933.002.802.852.85-2.73%5,588,846