SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
2.720
+0.120 (4.62%)
Apr 1, 2025, 3:41 PM EDT - Market open
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.64 | 2.79 | 2.51 | 2.73 | - | 5.04% | 4,126,503 |
| 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 |
| Mar 26, 2025 | 3.07 | 3.19 | 2.91 | 2.93 | 2.93 | -4.56% | 5,720,968 |
| Mar 25, 2025 | 3.11 | 3.13 | 3.01 | 3.07 | 3.07 | -2.85% | 4,498,048 |
| Mar 24, 2025 | 3.08 | 3.22 | 3.08 | 3.16 | 3.16 | 6.04% | 6,984,628 |
| Mar 21, 2025 | 2.85 | 3.07 | 2.79 | 2.98 | 2.98 | -3.87% | 8,207,687 |
| Mar 20, 2025 | 3.22 | 3.39 | 3.07 | 3.10 | 3.10 | -10.14% | 10,324,888 |
| Mar 19, 2025 | 3.44 | 3.58 | 3.28 | 3.45 | 3.45 | 3.29% | 8,298,103 |
| Mar 18, 2025 | 3.44 | 3.71 | 3.21 | 3.34 | 3.34 | -11.17% | 14,424,052 |
| Mar 17, 2025 | 3.74 | 3.90 | 3.53 | 3.76 | 3.76 | 13.25% | 24,498,036 |
| Mar 14, 2025 | 2.86 | 3.35 | 2.85 | 3.32 | 3.32 | 21.17% | 24,054,912 |
| Mar 13, 2025 | 2.69 | 2.94 | 2.66 | 2.74 | 2.74 | -1.79% | 9,302,092 |
| Mar 12, 2025 | 2.71 | 2.84 | 2.62 | 2.79 | 2.79 | 7.31% | 8,993,678 |
| Mar 11, 2025 | 2.51 | 2.66 | 2.40 | 2.60 | 2.60 | - | 6,728,532 |
| Mar 10, 2025 | 2.77 | 2.88 | 2.50 | 2.60 | 2.60 | -11.26% | 8,136,792 |
| Mar 7, 2025 | 2.67 | 2.93 | 2.57 | 2.93 | 2.93 | 9.33% | 10,641,752 |
| Mar 6, 2025 | 2.49 | 2.94 | 2.39 | 2.68 | 2.68 | 5.10% | 18,604,057 |
| Mar 5, 2025 | 2.58 | 2.68 | 2.39 | 2.55 | 2.55 | 6.25% | 11,471,703 |
| Mar 4, 2025 | 2.03 | 2.54 | 1.99 | 2.40 | 2.40 | 5.73% | 15,552,759 |
| Mar 3, 2025 | 2.92 | 2.93 | 2.25 | 2.27 | 2.27 | -21.18% | 13,541,979 |
| Feb 28, 2025 | 2.90 | 3.02 | 2.80 | 2.88 | 2.88 | -3.68% | 8,134,013 |
| Feb 27, 2025 | 3.27 | 3.39 | 2.95 | 2.99 | 2.99 | -3.24% | 10,935,945 |
| Feb 26, 2025 | 3.15 | 3.36 | 3.05 | 3.09 | 3.09 | -1.90% | 9,329,088 |
| Feb 25, 2025 | 3.02 | 3.32 | 2.91 | 3.15 | 3.15 | 3.28% | 15,959,373 |
| Feb 24, 2025 | 3.28 | 3.42 | 3.05 | 3.05 | 3.05 | -8.41% | 10,199,271 |
| Feb 21, 2025 | 3.62 | 3.78 | 3.32 | 3.33 | 3.33 | -10.72% | 18,062,753 |
| Feb 20, 2025 | 3.81 | 3.98 | 3.61 | 3.73 | 3.73 | 10.36% | 29,976,799 |
| Feb 19, 2025 | 3.02 | 3.53 | 2.98 | 3.38 | 3.38 | 11.92% | 20,505,092 |
| Feb 18, 2025 | 3.26 | 3.37 | 2.98 | 3.02 | 3.02 | -8.76% | 12,958,344 |
| Feb 14, 2025 | 3.51 | 3.55 | 3.28 | 3.31 | 3.31 | -9.07% | 11,713,983 |
| Feb 13, 2025 | 3.75 | 3.77 | 3.46 | 3.64 | 3.64 | -4.59% | 13,849,598 |
| Feb 12, 2025 | 3.52 | 3.90 | 3.46 | 3.82 | 3.82 | 2.01% | 13,855,089 |
| Feb 11, 2025 | 4.24 | 4.31 | 3.68 | 3.74 | 3.74 | -13.63% | 17,165,150 |
| Feb 10, 2025 | 3.90 | 4.43 | 3.71 | 4.33 | 4.33 | 7.44% | 21,710,559 |
| Feb 7, 2025 | 4.09 | 4.17 | 3.80 | 4.03 | 4.03 | 0.75% | 21,592,601 |
| Feb 6, 2025 | 4.47 | 4.48 | 3.93 | 4.00 | 4.00 | 4.71% | 47,288,181 |
| Feb 5, 2025 | 3.20 | 3.84 | 3.02 | 3.82 | 3.82 | 23.23% | 27,046,965 |
| Feb 4, 2025 | 3.12 | 3.36 | 3.05 | 3.10 | 3.10 | 3.68% | 13,603,853 |
| Feb 3, 2025 | 2.93 | 3.13 | 2.76 | 2.99 | 2.99 | -5.97% | 15,117,183 |
| Jan 31, 2025 | 3.12 | 3.56 | 3.08 | 3.18 | 3.18 | -0.93% | 25,836,680 |
| Jan 30, 2025 | 3.49 | 3.49 | 3.03 | 3.21 | 3.21 | -2.13% | 22,646,418 |
| Jan 29, 2025 | 3.61 | 3.82 | 3.28 | 3.28 | 3.28 | -12.06% | 21,017,860 |
| Jan 28, 2025 | 4.02 | 4.03 | 3.45 | 3.73 | 3.73 | -6.52% | 15,060,225 |
| Jan 27, 2025 | 3.90 | 4.28 | 3.81 | 3.99 | 3.99 | -7.21% | 15,785,609 |
| Jan 24, 2025 | 4.40 | 4.45 | 4.06 | 4.30 | 4.30 | 5.65% | 23,515,098 |
| Jan 23, 2025 | 4.44 | 4.60 | 3.95 | 4.07 | 4.07 | -9.35% | 25,317,693 |
| Jan 22, 2025 | 4.99 | 5.11 | 4.38 | 4.49 | 4.49 | -10.56% | 32,545,642 |
| Jan 21, 2025 | 4.37 | 5.23 | 4.13 | 5.02 | 5.02 | 18.40% | 57,322,714 |