SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
2.610
+0.100 (3.98%)
At close: Apr 24, 2025, 4:00 PM
2.660
+0.050 (1.92%)
Pre-market: Apr 25, 2025, 4:39 AM EDT

SEALSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20253.073.192.912.932.93-4.56%5,720,968
Mar 25, 20253.113.133.013.073.07-2.85%4,498,048
Mar 24, 20253.083.223.083.163.166.04%6,984,628
Mar 21, 20252.853.072.792.982.98-3.87%8,207,687
Mar 20, 20253.223.393.073.103.10-10.14%10,324,888
Mar 19, 20253.443.583.283.453.453.29%8,298,103
Mar 18, 20253.443.713.213.343.34-11.17%14,424,052
Mar 17, 20253.743.903.533.763.7613.25%24,498,036
Mar 14, 20252.863.352.853.323.3221.17%24,054,912
Mar 13, 20252.692.942.662.742.74-1.79%9,302,092
Mar 12, 20252.712.842.622.792.797.31%8,993,678
Mar 11, 20252.512.662.402.602.60-6,728,532
Mar 10, 20252.772.882.502.602.60-11.26%8,136,792
Mar 7, 20252.672.932.572.932.939.33%10,641,752
Mar 6, 20252.492.942.392.682.685.10%18,604,057
Mar 5, 20252.582.682.392.552.556.25%11,471,703
Mar 4, 20252.032.541.992.402.405.73%15,552,759
Mar 3, 20252.922.932.252.272.27-21.18%13,541,979
Feb 28, 20252.903.022.802.882.88-3.68%8,134,013
Feb 27, 20253.273.392.952.992.99-3.24%10,935,945
Feb 26, 20253.153.363.053.093.09-1.90%9,329,088
Feb 25, 20253.023.322.913.153.153.28%15,959,373
Feb 24, 20253.283.423.053.053.05-8.41%10,199,271
Feb 21, 20253.623.783.323.333.33-10.72%18,062,753
Feb 20, 20253.813.983.613.733.7310.36%29,976,799
Feb 19, 20253.023.532.983.383.3811.92%20,505,092
Feb 18, 20253.263.372.983.023.02-8.76%12,958,344
Feb 14, 20253.513.553.283.313.31-9.07%11,713,983
Feb 13, 20253.753.773.463.643.64-4.59%13,849,598
Feb 12, 20253.523.903.463.823.822.01%13,855,089