SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
2.500
-0.010 (-0.40%)
At close: Apr 2, 2026, 4:00 PM EDT
2.520
+0.020 (0.80%)
After-hours: Apr 2, 2026, 7:59 PM EDT
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.37 | 2.52 | 2.31 | 2.50 | 2.50 | -0.40% | 6,365,317 |
| Apr 1, 2026 | 2.80 | 2.82 | 2.48 | 2.51 | 2.51 | -4.20% | 11,002,333 |
| Mar 31, 2026 | 2.35 | 2.68 | 2.35 | 2.62 | 2.62 | 13.42% | 8,136,737 |
| Mar 30, 2026 | 2.45 | 2.48 | 2.24 | 2.31 | 2.31 | -5.71% | 8,345,303 |
| Mar 27, 2026 | 2.62 | 2.63 | 2.44 | 2.45 | 2.45 | -8.24% | 7,172,884 |
| Mar 26, 2026 | 2.80 | 2.82 | 2.66 | 2.67 | 2.67 | -6.97% | 4,948,114 |
| Mar 25, 2026 | 2.91 | 3.02 | 2.85 | 2.87 | 2.87 | -0.35% | 4,270,152 |
| Mar 24, 2026 | 2.91 | 2.99 | 2.84 | 2.88 | 2.88 | -2.70% | 3,868,969 |
| Mar 23, 2026 | 3.00 | 3.07 | 2.93 | 2.96 | 2.96 | - | 4,213,872 |
| Mar 20, 2026 | 3.04 | 3.06 | 2.91 | 2.96 | 2.96 | -3.58% | 4,058,055 |
| Mar 19, 2026 | 2.91 | 3.16 | 2.87 | 3.07 | 3.07 | 1.99% | 7,301,655 |
| Mar 18, 2026 | 3.06 | 3.11 | 2.97 | 3.01 | 3.01 | -3.06% | 7,382,487 |
| Mar 17, 2026 | 3.31 | 3.31 | 3.09 | 3.11 | 3.11 | -2.97% | 13,795,223 |
| Mar 16, 2026 | 3.55 | 3.58 | 3.04 | 3.20 | 3.20 | -17.10% | 31,210,692 |
| Mar 13, 2026 | 3.99 | 4.05 | 3.81 | 3.86 | 3.86 | -1.53% | 3,204,131 |
| Mar 12, 2026 | 3.95 | 3.97 | 3.87 | 3.92 | 3.92 | -1.51% | 3,165,652 |
| Mar 11, 2026 | 4.09 | 4.14 | 3.93 | 3.98 | 3.98 | -0.75% | 2,695,685 |
| Mar 10, 2026 | 4.12 | 4.21 | 4.01 | 4.01 | 4.01 | -3.84% | 2,956,312 |
| Mar 9, 2026 | 3.90 | 4.24 | 3.85 | 4.17 | 4.17 | 4.51% | 4,747,317 |
| Mar 6, 2026 | 4.06 | 4.34 | 3.98 | 3.99 | 3.99 | -5.90% | 6,967,933 |
| Mar 5, 2026 | 4.13 | 4.35 | 4.09 | 4.24 | 4.24 | 1.19% | 7,959,375 |
| Mar 4, 2026 | 3.97 | 4.30 | 3.92 | 4.19 | 4.19 | 6.89% | 8,692,132 |
| Mar 3, 2026 | 3.81 | 4.09 | 3.81 | 3.92 | 3.92 | -2.24% | 7,173,302 |
| Mar 2, 2026 | 3.70 | 4.11 | 3.64 | 4.01 | 4.01 | 2.04% | 7,003,517 |
| Feb 27, 2026 | 3.97 | 4.02 | 3.90 | 3.93 | 3.93 | -4.84% | 3,827,237 |
| Feb 26, 2026 | 4.16 | 4.21 | 3.95 | 4.13 | 4.13 | 2.23% | 4,372,961 |
| Feb 25, 2026 | 3.92 | 4.20 | 3.91 | 4.04 | 4.04 | 3.06% | 4,610,500 |
| Feb 24, 2026 | 3.74 | 3.94 | 3.68 | 3.92 | 3.92 | 3.98% | 3,384,748 |
| Feb 23, 2026 | 3.81 | 3.83 | 3.68 | 3.77 | 3.77 | -4.56% | 3,547,063 |
| Feb 20, 2026 | 3.84 | 3.96 | 3.78 | 3.95 | 3.95 | 1.02% | 3,762,655 |
| Feb 19, 2026 | 3.87 | 3.96 | 3.80 | 3.91 | 3.91 | 0.26% | 2,167,974 |
| Feb 18, 2026 | 3.95 | 4.02 | 3.84 | 3.90 | 3.90 | 0.52% | 3,238,401 |
| Feb 17, 2026 | 3.84 | 3.98 | 3.60 | 3.88 | 3.88 | 0.78% | 5,325,057 |
| Feb 13, 2026 | 3.85 | 3.97 | 3.76 | 3.85 | 3.85 | 0.26% | 3,693,596 |
| Feb 12, 2026 | 4.01 | 4.01 | 3.76 | 3.84 | 3.84 | -4.00% | 4,192,756 |
| Feb 11, 2026 | 4.13 | 4.13 | 3.88 | 4.00 | 4.00 | -1.48% | 5,214,390 |
| Feb 10, 2026 | 4.05 | 4.20 | 3.98 | 4.06 | 4.06 | 2.53% | 6,656,981 |
| Feb 9, 2026 | 3.99 | 4.04 | 3.85 | 3.96 | 3.96 | -1.00% | 5,033,017 |
| Feb 6, 2026 | 3.77 | 4.11 | 3.76 | 4.00 | 4.00 | 13.64% | 7,784,158 |
| Feb 5, 2026 | 3.82 | 3.98 | 3.50 | 3.52 | 3.52 | -12.00% | 10,333,527 |
| Feb 4, 2026 | 4.12 | 4.15 | 3.85 | 4.00 | 4.00 | -4.53% | 8,898,628 |
| Feb 3, 2026 | 4.20 | 4.25 | 3.97 | 4.19 | 4.19 | 3.20% | 5,521,899 |
| Feb 2, 2026 | 4.10 | 4.28 | 3.91 | 4.06 | 4.06 | -1.22% | 7,629,727 |
| Jan 30, 2026 | 4.21 | 4.33 | 4.10 | 4.11 | 4.11 | -4.86% | 8,300,677 |
| Jan 29, 2026 | 4.53 | 4.55 | 4.20 | 4.32 | 4.32 | -5.88% | 8,386,916 |
| Jan 28, 2026 | 4.76 | 4.77 | 4.52 | 4.59 | 4.59 | -3.57% | 6,630,029 |
| Jan 27, 2026 | 4.50 | 4.84 | 4.39 | 4.76 | 4.76 | 6.73% | 8,899,390 |
| Jan 26, 2026 | 4.85 | 4.90 | 4.40 | 4.46 | 4.46 | -9.35% | 13,211,540 |
| Jan 23, 2026 | 5.31 | 5.31 | 4.91 | 4.92 | 4.92 | -5.02% | 13,286,349 |
| Jan 22, 2026 | 4.78 | 5.48 | 4.76 | 5.18 | 5.18 | 11.64% | 26,859,993 |