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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 3.30 | 3.50 | 3.26 | 3.50 | - | 7.54% | 3,488,523 |
Jun 5, 2025 | 3.53 | 3.53 | 3.16 | 3.25 | 3.25 | -7.93% | 7,257,016 |
Jun 4, 2025 | 3.48 | 3.54 | 3.39 | 3.53 | 3.53 | 2.02% | 6,177,003 |
Jun 3, 2025 | 3.47 | 3.64 | 3.37 | 3.46 | 3.46 | 2.37% | 8,383,682 |
Jun 2, 2025 | 3.31 | 3.43 | 3.21 | 3.38 | 3.38 | 0.90% | 6,694,379 |
May 30, 2025 | 3.49 | 3.55 | 3.28 | 3.35 | 3.35 | -9.21% | 9,836,297 |
May 29, 2025 | 3.81 | 3.91 | 3.62 | 3.69 | 3.69 | -0.27% | 9,680,760 |
May 28, 2025 | 3.88 | 3.89 | 3.58 | 3.70 | 3.70 | 1.09% | 13,091,878 |
May 27, 2025 | 3.83 | 4.22 | 3.61 | 3.66 | 3.66 | 5.17% | 30,740,433 |
May 23, 2025 | 3.55 | 3.76 | 3.40 | 3.48 | 3.48 | -6.20% | 27,957,240 |
May 22, 2025 | 3.67 | 4.15 | 3.45 | 3.71 | 3.71 | 7.54% | 45,634,483 |
May 21, 2025 | 3.33 | 4.34 | 3.25 | 3.45 | 3.45 | 6.15% | 68,336,144 |
May 20, 2025 | 3.40 | 3.53 | 3.11 | 3.25 | 3.25 | 4.84% | 34,529,324 |
May 19, 2025 | 2.45 | 3.11 | 2.40 | 3.10 | 3.10 | 20.16% | 26,671,354 |
May 16, 2025 | 2.41 | 2.70 | 2.38 | 2.58 | 2.58 | 8.86% | 17,118,083 |
May 15, 2025 | 2.42 | 2.43 | 2.35 | 2.37 | 2.37 | -2.87% | 4,549,524 |
May 14, 2025 | 2.43 | 2.53 | 2.32 | 2.44 | 2.44 | 2.95% | 11,638,972 |
May 13, 2025 | 2.42 | 2.46 | 2.35 | 2.37 | 2.37 | -0.84% | 5,222,592 |
May 12, 2025 | 2.48 | 2.57 | 2.38 | 2.39 | 2.39 | 1.27% | 7,418,264 |
May 9, 2025 | 2.50 | 2.50 | 2.33 | 2.36 | 2.36 | -5.98% | 7,135,832 |
May 8, 2025 | 2.45 | 2.57 | 2.35 | 2.51 | 2.51 | 7.26% | 8,947,454 |
May 7, 2025 | 2.39 | 2.39 | 2.28 | 2.34 | 2.34 | - | 4,276,741 |
May 6, 2025 | 2.33 | 2.36 | 2.27 | 2.34 | 2.34 | -1.27% | 3,870,809 |
May 5, 2025 | 2.79 | 2.83 | 2.18 | 2.37 | 2.37 | -17.42% | 11,332,804 |
May 2, 2025 | 2.51 | 2.90 | 2.50 | 2.87 | 2.87 | 15.26% | 8,498,689 |
May 1, 2025 | 2.50 | 2.51 | 2.42 | 2.49 | 2.49 | 2.47% | 2,174,616 |
Apr 30, 2025 | 2.48 | 2.48 | 2.37 | 2.43 | 2.43 | -5.81% | 3,012,360 |
Apr 29, 2025 | 2.66 | 2.66 | 2.54 | 2.58 | 2.58 | -0.77% | 2,109,308 |
Apr 28, 2025 | 2.62 | 2.75 | 2.55 | 2.60 | 2.60 | -0.76% | 2,751,445 |
Apr 25, 2025 | 2.60 | 2.73 | 2.55 | 2.62 | 2.62 | 0.38% | 3,838,285 |
Apr 24, 2025 | 2.55 | 2.68 | 2.54 | 2.61 | 2.61 | 3.98% | 3,701,287 |
Apr 23, 2025 | 2.42 | 2.54 | 2.41 | 2.51 | 2.51 | 7.73% | 3,622,687 |
Apr 22, 2025 | 2.27 | 2.36 | 2.25 | 2.33 | 2.33 | 4.02% | 2,756,235 |
Apr 21, 2025 | 2.33 | 2.34 | 2.18 | 2.24 | 2.24 | -3.86% | 3,142,625 |
Apr 17, 2025 | 2.44 | 2.51 | 2.32 | 2.33 | 2.33 | -4.12% | 2,422,834 |
Apr 16, 2025 | 2.41 | 2.48 | 2.36 | 2.43 | 2.43 | -3.57% | 2,637,282 |
Apr 15, 2025 | 2.51 | 2.61 | 2.50 | 2.52 | 2.52 | -1.18% | 2,221,235 |
Apr 14, 2025 | 2.68 | 2.78 | 2.51 | 2.55 | 2.55 | -1.16% | 4,506,007 |
Apr 11, 2025 | 2.58 | 2.64 | 2.46 | 2.58 | 2.58 | 1.18% | 4,908,777 |
Apr 10, 2025 | 2.61 | 2.64 | 2.46 | 2.55 | 2.55 | -4.49% | 5,216,285 |
Apr 9, 2025 | 2.30 | 2.69 | 2.28 | 2.67 | 2.67 | 15.09% | 7,678,912 |
Apr 8, 2025 | 2.58 | 2.67 | 2.28 | 2.32 | 2.32 | -4.53% | 8,108,957 |
Apr 7, 2025 | 2.16 | 2.56 | 2.12 | 2.43 | 2.43 | 3.40% | 6,758,313 |
Apr 4, 2025 | 2.45 | 2.53 | 2.22 | 2.35 | 2.35 | -7.84% | 5,776,454 |
Apr 3, 2025 | 2.53 | 2.66 | 2.50 | 2.55 | 2.55 | -8.27% | 4,583,894 |
Apr 2, 2025 | 2.60 | 2.84 | 2.56 | 2.78 | 2.78 | 1.83% | 5,524,734 |
Apr 1, 2025 | 2.64 | 2.79 | 2.51 | 2.73 | 2.73 | 5.00% | 5,683,583 |
Mar 31, 2025 | 2.50 | 2.60 | 2.48 | 2.60 | 2.60 | -1.14% | 4,785,956 |
Mar 28, 2025 | 2.80 | 2.81 | 2.60 | 2.63 | 2.63 | -7.72% | 6,233,396 |
Mar 27, 2025 | 2.93 | 3.00 | 2.80 | 2.85 | 2.85 | -2.73% | 5,588,846 |