SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
3.390
+0.040 (1.19%)
Jul 23, 2025, 10:56 AM - Market open
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 3.42 | 3.42 | 3.37 | 3.35 | - | -0.15% | 961,171 |
| 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 |
| Jun 11, 2025 | 4.14 | 4.54 | 4.02 | 4.42 | 4.42 | 12.47% | 32,956,583 |
| Jun 10, 2025 | 4.11 | 4.27 | 3.86 | 3.93 | 3.93 | 0.51% | 16,394,972 |
| Jun 9, 2025 | 3.57 | 3.97 | 3.48 | 3.91 | 3.91 | 13.01% | 20,918,297 |
| Jun 6, 2025 | 3.30 | 3.51 | 3.26 | 3.46 | 3.46 | 6.46% | 5,137,686 |
| 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 |