SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
4.050
-0.470 (-10.40%)
At close: Jun 27, 2025, 4:00 PM
4.060
+0.010 (0.25%)
After-hours: Jun 27, 2025, 7:59 PM EDT
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.39 | 4.44 | 3.90 | 4.05 | 4.05 | -10.40% | 15,459,539 |
| 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 |
| 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 |