Skip to main content
SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
0.487
-0.033 (-6.42%)
At close: Sep 26, 2024, 4:00 PM
0.491
+0.005 (0.95%)
After-hours: Sep 26, 2024, 5:39 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.450.540.450.530.5316.15%1,091,951
Sep 24, 20240.440.460.430.450.452.68%111,984
Sep 23, 20240.440.450.410.440.440.05%393,658
Sep 20, 20240.460.460.430.440.440.11%405,240
Sep 19, 20240.480.490.430.440.44-5.48%953,379
Sep 18, 20240.460.480.450.470.47-2.11%430,261
Sep 17, 20240.500.500.470.480.48-5.04%603,589
Sep 16, 20240.490.510.490.500.50-3.79%166,931
Sep 13, 20240.480.530.480.520.528.45%376,430
Sep 12, 20240.520.520.470.480.48-8.44%380,953
Sep 11, 20240.490.540.460.520.529.54%476,391
Sep 10, 20240.480.490.450.480.48-2.43%260,309
Sep 9, 20240.490.520.470.490.492.08%386,421
Sep 6, 20240.480.490.450.480.48-0.44%317,882
Sep 5, 20240.500.520.480.480.48-2.70%652,132
Sep 4, 20240.520.520.460.500.50-7.40%753,434
Sep 3, 20240.590.590.510.540.54-10.08%825,397
Aug 30, 20240.610.620.550.600.60-2.44%510,935
Aug 29, 20240.590.640.570.610.613.18%607,935
Aug 28, 20240.780.780.580.590.59-23.98%1,996,069
Aug 27, 20240.800.860.740.780.78-1.58%1,929,631
Aug 26, 20240.610.830.610.790.7926.76%6,506,558
Aug 23, 20240.560.640.520.620.6212.47%1,420,488
Aug 22, 20240.610.630.540.550.55-8.43%1,148,445
Aug 21, 20240.560.630.510.610.617.82%1,321,489
Aug 20, 20240.610.640.530.560.56-3.21%2,038,722
Aug 19, 20240.460.620.440.580.5824.71%2,551,997
Aug 16, 20240.400.470.400.470.479.15%1,163,025
Aug 15, 20240.370.440.350.430.4312.08%1,550,762
Aug 14, 20240.410.430.380.380.38-6.88%2,157,372
Aug 13, 20240.360.420.300.410.4116.73%14,932,146
Aug 12, 20240.370.370.290.350.35-4.14%6,033,061
Aug 9, 20240.420.450.300.360.36-13.55%1,640,309
Aug 8, 20240.500.500.420.420.42-15.26%559,461
Aug 7, 20240.500.520.480.500.50-0.06%250,636
Aug 6, 20240.490.500.480.500.503.79%165,216
Aug 5, 20240.500.520.470.480.48-10.43%491,586
Aug 2, 20240.590.590.530.540.54-9.15%348,271
Aug 1, 20240.670.670.580.590.59-9.79%514,366
Jul 31, 20240.650.660.630.650.650.62%122,383
Jul 30, 20240.680.700.640.650.65-3.70%178,399
Jul 29, 20240.720.740.670.680.68-6.12%141,436
Jul 26, 20240.710.730.690.720.722.74%184,942
Jul 25, 20240.700.700.660.700.700.26%233,475
Jul 24, 20240.710.720.690.700.70-1.95%80,613
Jul 23, 20240.730.740.700.710.71-1.67%117,350
Jul 22, 20240.740.740.650.720.723.28%212,652
Jul 19, 20240.730.740.700.700.70-4.63%212,290
Jul 18, 20240.770.790.720.740.74-3.21%270,897
Jul 17, 20240.810.830.740.760.76-8.51%333,615
Jul 16, 20240.800.860.770.830.838.72%733,116
Jul 15, 20240.810.810.750.760.76-3.39%330,885
Jul 12, 20240.780.800.750.790.79-0.59%163,616
Jul 11, 20240.780.820.760.790.790.84%163,382
Jul 10, 20240.760.810.730.790.79-0.62%236,770
Jul 9, 20240.820.820.770.790.79-2.63%92,356
Jul 8, 20240.740.840.730.810.8110.08%460,722
Jul 5, 20240.740.750.680.740.742.78%296,325
Jul 3, 20240.700.730.680.720.721.10%365,214
Jul 2, 20240.730.750.660.710.71-7.75%2,806,744
Jul 1, 20240.830.840.750.770.77-5.50%215,735
Jun 28, 20240.850.850.800.820.82-7.56%390,809
Jun 27, 20240.900.900.850.880.881.57%130,950
Jun 26, 20240.850.870.820.870.874.42%121,730
Jun 25, 20240.860.860.810.830.83-4.01%211,357
Jun 24, 20240.880.920.840.870.872.13%185,500
Jun 21, 20240.870.870.800.850.85-0.60%341,284
Jun 20, 20240.960.960.850.860.86-10.67%584,930
Jun 18, 20241.011.020.920.960.96-5.24%292,571
Jun 17, 20241.071.070.981.011.01-2.88%340,050
Jun 14, 20241.081.081.001.041.04-4.59%255,797
Jun 13, 20241.091.101.051.091.090.93%82,759
Jun 12, 20241.071.091.031.081.080.93%274,723
Jun 11, 20241.121.121.051.071.07-2.73%292,498
Jun 10, 20241.111.111.061.101.100.92%121,159
Jun 7, 20241.111.111.061.091.09-3.54%166,545
Jun 6, 20241.191.191.071.131.13-1.74%140,415
Jun 5, 20241.121.151.091.151.155.50%141,110
Jun 4, 20241.111.111.061.091.09-3.54%210,036
Jun 3, 20241.201.221.111.131.13-6.61%173,657
May 31, 20241.221.231.161.211.211.00%108,512
May 30, 20241.261.281.171.201.20-4.54%222,219
May 29, 20241.251.271.161.261.261.21%289,415
May 28, 20241.091.241.081.241.2415.89%417,404
May 24, 20241.031.081.021.071.076.89%271,715
May 23, 20241.061.070.981.001.00-5.57%265,310
May 22, 20241.071.081.031.061.06-1.85%251,374
May 21, 20241.081.101.051.081.08-139,166
May 20, 20241.141.141.051.081.08-4.34%272,120
May 17, 20241.071.141.071.131.134.06%148,734
May 16, 20241.121.161.061.091.09-3.13%379,240
May 15, 20241.191.191.101.121.12-5.08%310,176
May 14, 20241.191.191.141.181.18-0.84%252,474
May 13, 20241.191.241.161.191.19-172,910
May 10, 20241.211.211.171.191.190.85%64,814
May 9, 20241.181.211.171.181.180.85%127,399
May 8, 20241.181.191.141.171.17-117,112
May 7, 20241.151.201.151.171.17-101,105
May 6, 20241.151.201.151.171.171.74%147,044
May 3, 20241.191.221.141.151.15-3.36%193,245