SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
6.60
-0.07 (-1.05%)
Oct 20, 2025, 2:10 PM EDT - Market open
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.37 | 7.66 | 6.41 | 6.77 | - | 1.42% | 54,329,718 |
| Oct 17, 2025 | 6.56 | 7.32 | 6.50 | 6.67 | 6.67 | 4.87% | 63,416,103 |
| Oct 16, 2025 | 7.65 | 7.75 | 6.10 | 6.36 | 6.36 | -15.09% | 61,855,906 |
| Oct 15, 2025 | 8.26 | 8.71 | 6.62 | 7.49 | 7.49 | -2.09% | 116,314,710 |
| Oct 14, 2025 | 6.12 | 7.98 | 6.07 | 7.65 | 7.65 | 24.80% | 119,014,871 |
| Oct 13, 2025 | 5.99 | 6.27 | 5.87 | 6.13 | 6.13 | 13.31% | 52,722,632 |
| Oct 10, 2025 | 6.51 | 6.51 | 5.35 | 5.41 | 5.41 | -11.17% | 105,539,432 |
| Oct 9, 2025 | 4.63 | 6.11 | 4.40 | 6.09 | 6.09 | 39.68% | 120,290,880 |
| Oct 8, 2025 | 4.47 | 4.47 | 4.21 | 4.36 | 4.36 | 1.16% | 22,343,100 |
| Oct 7, 2025 | 5.22 | 5.30 | 4.29 | 4.31 | 4.31 | -14.31% | 50,751,130 |
| Oct 6, 2025 | 4.56 | 5.37 | 4.17 | 5.03 | 5.03 | 8.41% | 51,000,208 |
| Oct 3, 2025 | 4.50 | 4.85 | 4.31 | 4.64 | 4.64 | 7.66% | 37,532,666 |
| Oct 2, 2025 | 4.06 | 4.44 | 3.94 | 4.31 | 4.31 | 8.02% | 26,143,496 |
| Oct 1, 2025 | 3.72 | 4.07 | 3.70 | 3.99 | 3.99 | 6.68% | 16,105,434 |
| Sep 30, 2025 | 3.67 | 3.94 | 3.57 | 3.74 | 3.74 | 2.47% | 12,019,599 |
| Sep 29, 2025 | 3.83 | 4.02 | 3.61 | 3.65 | 3.65 | -3.18% | 16,899,945 |
| Sep 26, 2025 | 3.99 | 4.13 | 3.70 | 3.77 | 3.77 | -3.83% | 20,917,132 |
| Sep 25, 2025 | 3.55 | 4.13 | 3.50 | 3.92 | 3.92 | 4.53% | 28,079,015 |
| Sep 24, 2025 | 4.06 | 4.07 | 3.70 | 3.75 | 3.75 | -6.02% | 21,071,837 |
| Sep 23, 2025 | 4.47 | 4.48 | 3.88 | 3.99 | 3.99 | -5.23% | 26,439,500 |
| Sep 22, 2025 | 4.35 | 4.80 | 3.90 | 4.21 | 4.21 | -1.86% | 43,564,220 |
| Sep 19, 2025 | 3.56 | 4.34 | 3.56 | 4.29 | 4.29 | 18.84% | 37,205,957 |
| Sep 18, 2025 | 3.93 | 4.00 | 3.60 | 3.61 | 3.61 | -1.90% | 22,550,928 |
| Sep 17, 2025 | 3.40 | 3.76 | 3.35 | 3.68 | 3.68 | 6.98% | 15,835,596 |
| Sep 16, 2025 | 3.42 | 3.50 | 3.28 | 3.44 | 3.44 | 1.18% | 8,044,054 |
| Sep 15, 2025 | 3.42 | 3.54 | 3.19 | 3.40 | 3.40 | 0.89% | 18,448,449 |
| Sep 12, 2025 | 2.89 | 3.40 | 2.86 | 3.37 | 3.37 | 17.42% | 21,031,955 |
| Sep 11, 2025 | 2.69 | 2.88 | 2.68 | 2.87 | 2.87 | 7.89% | 5,192,260 |
| Sep 10, 2025 | 2.83 | 2.88 | 2.60 | 2.66 | 2.66 | -0.75% | 7,736,955 |
| Sep 9, 2025 | 2.53 | 2.69 | 2.49 | 2.68 | 2.68 | 5.93% | 4,301,282 |
| Sep 8, 2025 | 2.57 | 2.63 | 2.52 | 2.53 | 2.53 | -1.56% | 2,670,606 |
| Sep 5, 2025 | 2.61 | 2.66 | 2.54 | 2.57 | 2.57 | -1.53% | 2,192,608 |
| Sep 4, 2025 | 2.55 | 2.62 | 2.54 | 2.61 | 2.61 | 2.35% | 2,401,210 |
| Sep 3, 2025 | 2.66 | 2.67 | 2.53 | 2.55 | 2.55 | -2.30% | 2,619,784 |
| Sep 2, 2025 | 2.60 | 2.66 | 2.54 | 2.61 | 2.61 | -2.97% | 3,620,812 |
| Aug 29, 2025 | 2.80 | 2.80 | 2.67 | 2.69 | 2.69 | -3.58% | 3,509,792 |
| Aug 28, 2025 | 2.77 | 2.85 | 2.73 | 2.79 | 2.79 | 2.20% | 4,141,501 |
| Aug 27, 2025 | 2.85 | 2.86 | 2.73 | 2.73 | 2.73 | -3.53% | 3,353,413 |
| Aug 26, 2025 | 2.80 | 2.88 | 2.77 | 2.83 | 2.83 | 0.71% | 2,981,154 |
| Aug 25, 2025 | 2.75 | 2.83 | 2.68 | 2.81 | 2.81 | 1.44% | 4,632,658 |
| Aug 22, 2025 | 2.61 | 2.78 | 2.56 | 2.77 | 2.77 | 6.54% | 4,232,088 |
| Aug 21, 2025 | 2.60 | 2.62 | 2.54 | 2.60 | 2.60 | 0.39% | 2,922,120 |
| Aug 20, 2025 | 2.52 | 2.60 | 2.44 | 2.59 | 2.59 | 1.17% | 5,023,210 |
| Aug 19, 2025 | 2.75 | 2.78 | 2.55 | 2.56 | 2.56 | -6.57% | 6,260,188 |
| Aug 18, 2025 | 2.75 | 2.77 | 2.69 | 2.74 | 2.74 | -0.72% | 3,312,287 |
| Aug 15, 2025 | 2.83 | 2.86 | 2.73 | 2.76 | 2.76 | -4.83% | 4,457,243 |
| Aug 14, 2025 | 2.78 | 2.95 | 2.74 | 2.90 | 2.90 | 2.11% | 4,482,368 |
| Aug 13, 2025 | 2.88 | 2.93 | 2.78 | 2.84 | 2.84 | -0.70% | 5,546,369 |
| Aug 12, 2025 | 2.90 | 2.90 | 2.73 | 2.86 | 2.86 | 1.42% | 5,923,617 |
| Aug 11, 2025 | 2.72 | 2.97 | 2.70 | 2.82 | 2.82 | 5.22% | 7,538,101 |