SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
2.770
+0.170 (6.54%)
At close: Aug 22, 2025, 4:00 PM
2.779
+0.009 (0.33%)
After-hours: Aug 22, 2025, 7:59 PM EDT
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.61 | 2.78 | 2.56 | 2.77 | 2.77 | 6.54% | 4,124,093 |
| Aug 21, 2025 | 2.60 | 2.62 | 2.54 | 2.60 | 2.60 | 0.39% | 2,922,120 |
| Aug 20, 2025 | 2.52 | 2.60 | 2.44 | 2.59 | 2.59 | 1.17% | 5,023,210 |
| Aug 19, 2025 | 2.75 | 2.78 | 2.55 | 2.56 | 2.56 | -6.57% | 6,260,188 |
| Aug 18, 2025 | 2.75 | 2.77 | 2.69 | 2.74 | 2.74 | -0.72% | 3,312,287 |
| Aug 15, 2025 | 2.83 | 2.86 | 2.73 | 2.76 | 2.76 | -4.83% | 4,457,243 |
| Aug 14, 2025 | 2.78 | 2.95 | 2.74 | 2.90 | 2.90 | 2.11% | 4,482,368 |
| Aug 13, 2025 | 2.88 | 2.93 | 2.78 | 2.84 | 2.84 | -0.70% | 5,546,369 |
| Aug 12, 2025 | 2.90 | 2.90 | 2.73 | 2.86 | 2.86 | 1.42% | 5,923,617 |
| Aug 11, 2025 | 2.72 | 2.97 | 2.70 | 2.82 | 2.82 | 5.22% | 7,538,101 |
| Aug 8, 2025 | 2.74 | 2.82 | 2.66 | 2.68 | 2.68 | -2.19% | 4,667,156 |
| Aug 7, 2025 | 2.81 | 2.87 | 2.67 | 2.74 | 2.74 | -2.49% | 7,711,744 |
| Aug 6, 2025 | 2.90 | 2.93 | 2.79 | 2.81 | 2.81 | -4.10% | 7,254,631 |
| Aug 5, 2025 | 3.01 | 3.05 | 2.93 | 2.93 | 2.93 | -2.01% | 6,730,451 |
| Aug 4, 2025 | 3.05 | 3.08 | 2.97 | 2.99 | 2.99 | 0.34% | 7,677,854 |
| Aug 1, 2025 | 2.97 | 3.06 | 2.92 | 2.98 | 2.98 | -3.56% | 7,305,540 |
| Jul 31, 2025 | 3.15 | 3.29 | 3.09 | 3.09 | 3.09 | -3.13% | 6,578,047 |
| Jul 30, 2025 | 3.09 | 3.30 | 3.08 | 3.19 | 3.19 | 3.57% | 8,896,329 |
| Jul 29, 2025 | 3.22 | 3.24 | 3.06 | 3.08 | 3.08 | -4.35% | 8,008,524 |
| Jul 28, 2025 | 3.35 | 3.41 | 3.21 | 3.22 | 3.22 | -3.01% | 6,719,920 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.25 | 3.32 | 3.32 | -1.78% | 6,658,068 |
| Jul 24, 2025 | 3.45 | 3.47 | 3.37 | 3.38 | 3.38 | -1.46% | 5,500,162 |
| Jul 23, 2025 | 3.42 | 3.47 | 3.31 | 3.43 | 3.43 | 2.39% | 7,594,671 |
| Jul 22, 2025 | 3.53 | 3.54 | 3.25 | 3.35 | 3.35 | -2.33% | 13,970,561 |
| Jul 21, 2025 | 3.82 | 3.88 | 3.42 | 3.43 | 3.43 | -8.53% | 17,774,699 |
| Jul 18, 2025 | 3.88 | 3.96 | 3.68 | 3.75 | 3.75 | 0.27% | 16,659,993 |
| Jul 17, 2025 | 3.60 | 3.77 | 3.47 | 3.74 | 3.74 | 4.18% | 14,627,698 |
| Jul 16, 2025 | 3.49 | 3.62 | 3.36 | 3.59 | 3.59 | 6.85% | 14,399,090 |
| Jul 15, 2025 | 3.58 | 3.59 | 3.33 | 3.36 | 3.36 | -0.59% | 12,845,851 |
| Jul 14, 2025 | 3.56 | 3.63 | 3.31 | 3.38 | 3.38 | -6.89% | 15,901,474 |
| Jul 11, 2025 | 3.75 | 3.77 | 3.61 | 3.63 | 3.63 | -4.97% | 7,691,008 |
| Jul 10, 2025 | 3.90 | 3.94 | 3.78 | 3.82 | 3.82 | -1.80% | 6,007,409 |
| Jul 9, 2025 | 4.03 | 4.10 | 3.72 | 3.89 | 3.89 | -2.02% | 11,904,358 |
| Jul 8, 2025 | 3.96 | 4.28 | 3.92 | 3.97 | 3.97 | 1.53% | 11,833,362 |
| Jul 7, 2025 | 3.98 | 4.01 | 3.82 | 3.91 | 3.91 | -1.51% | 7,358,969 |
| Jul 3, 2025 | 4.10 | 4.16 | 3.91 | 3.97 | 3.97 | -2.46% | 6,385,146 |
| Jul 2, 2025 | 3.90 | 4.08 | 3.85 | 4.07 | 4.07 | 4.23% | 8,423,079 |
| Jul 1, 2025 | 4.01 | 4.01 | 3.81 | 3.91 | 3.91 | -3.10% | 6,658,461 |
| Jun 30, 2025 | 4.13 | 4.13 | 4.01 | 4.03 | 4.03 | -0.49% | 7,904,020 |
| Jun 27, 2025 | 4.39 | 4.44 | 3.90 | 4.05 | 4.05 | -10.40% | 15,668,519 |
| Jun 26, 2025 | 3.98 | 4.64 | 3.91 | 4.52 | 4.52 | 15.90% | 21,449,615 |
| Jun 25, 2025 | 4.22 | 4.22 | 3.87 | 3.90 | 3.90 | 1.83% | 13,677,912 |
| Jun 24, 2025 | 3.90 | 4.24 | 3.83 | 3.83 | 3.83 | 5.95% | 14,846,865 |
| Jun 23, 2025 | 3.78 | 3.79 | 3.43 | 3.62 | 3.62 | -8.48% | 13,137,212 |
| Jun 20, 2025 | 3.76 | 4.10 | 3.76 | 3.95 | 3.95 | 6.47% | 11,339,618 |
| Jun 18, 2025 | 3.72 | 3.83 | 3.69 | 3.71 | 3.71 | -1.33% | 5,916,579 |
| Jun 17, 2025 | 3.91 | 3.92 | 3.69 | 3.76 | 3.76 | -5.05% | 7,761,707 |
| Jun 16, 2025 | 4.06 | 4.12 | 3.90 | 3.96 | 3.96 | 0.51% | 7,998,034 |
| Jun 13, 2025 | 3.93 | 4.20 | 3.82 | 3.94 | 3.94 | -7.29% | 12,359,849 |
| Jun 12, 2025 | 4.31 | 4.44 | 4.19 | 4.25 | 4.25 | -3.85% | 11,495,208 |