SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
3.030
-0.070 (-2.26%)
At close: Jul 2, 2026, 4:00 PM EDT
3.020
-0.010 (-0.33%)
After-hours: Jul 2, 2026, 7:58 PM EDT
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.11 | 3.20 | 2.87 | 3.03 | 3.03 | -2.26% | 24,248,305 |
| Jul 1, 2026 | 3.10 | 3.25 | 3.06 | 3.10 | 3.10 | -1.59% | 15,680,173 |
| Jun 30, 2026 | 3.19 | 3.35 | 3.11 | 3.15 | 3.15 | -1.87% | 17,925,545 |
| Jun 29, 2026 | 3.13 | 3.30 | 3.04 | 3.21 | 3.21 | 2.88% | 23,452,088 |
| Jun 26, 2026 | 3.08 | 3.17 | 3.03 | 3.12 | 3.12 | -1.58% | 21,296,293 |
| Jun 25, 2026 | 3.27 | 3.45 | 3.08 | 3.17 | 3.17 | -1.86% | 24,037,364 |
| Jun 24, 2026 | 3.28 | 3.34 | 3.10 | 3.23 | 3.23 | -3.29% | 21,062,226 |
| Jun 23, 2026 | 3.02 | 3.43 | 2.97 | 3.34 | 3.34 | 7.74% | 37,992,288 |
| Jun 22, 2026 | 3.10 | 3.27 | 3.07 | 3.10 | 3.10 | -0.64% | 16,997,036 |
| Jun 18, 2026 | 3.12 | 3.15 | 2.97 | 3.12 | 3.12 | 3.65% | 20,205,159 |
| Jun 17, 2026 | 3.09 | 3.18 | 2.98 | 3.01 | 3.01 | -1.95% | 22,244,296 |
| Jun 16, 2026 | 3.33 | 3.35 | 3.07 | 3.07 | 3.07 | -8.90% | 20,058,261 |
| Jun 15, 2026 | 3.29 | 3.51 | 3.20 | 3.37 | 3.37 | 8.71% | 21,392,680 |
| Jun 12, 2026 | 3.20 | 3.23 | 3.05 | 3.10 | 3.10 | -3.13% | 21,943,459 |
| Jun 11, 2026 | 3.03 | 3.21 | 2.98 | 3.20 | 3.20 | 5.26% | 21,075,117 |
| Jun 10, 2026 | 3.06 | 3.26 | 3.02 | 3.04 | 3.04 | -1.30% | 18,151,737 |
| Jun 9, 2026 | 3.24 | 3.36 | 2.94 | 3.08 | 3.08 | -4.35% | 20,165,058 |
| Jun 8, 2026 | 3.35 | 3.36 | 3.21 | 3.22 | 3.22 | 0.63% | 9,571,181 |
| Jun 5, 2026 | 3.54 | 3.56 | 3.06 | 3.20 | 3.20 | -12.33% | 17,959,804 |
| Jun 4, 2026 | 3.36 | 3.80 | 3.36 | 3.65 | 3.65 | 5.49% | 22,238,440 |
| Jun 3, 2026 | 3.65 | 3.66 | 3.43 | 3.46 | 3.46 | -6.74% | 17,232,616 |
| Jun 2, 2026 | 3.56 | 3.84 | 3.55 | 3.71 | 3.71 | 4.51% | 18,754,693 |
| Jun 1, 2026 | 3.39 | 3.64 | 3.34 | 3.55 | 3.55 | 2.01% | 16,328,826 |
| May 29, 2026 | 3.65 | 3.66 | 3.36 | 3.48 | 3.48 | -6.45% | 19,815,382 |
| May 28, 2026 | 3.48 | 3.83 | 3.41 | 3.72 | 3.72 | 6.90% | 22,262,686 |
| May 27, 2026 | 3.42 | 3.53 | 3.25 | 3.48 | 3.48 | -2.25% | 21,504,131 |
| May 26, 2026 | 3.51 | 3.90 | 3.48 | 3.56 | 3.56 | 5.33% | 33,216,464 |
| May 22, 2026 | 3.26 | 3.56 | 3.25 | 3.38 | 3.38 | 3.36% | 31,404,158 |
| May 21, 2026 | 2.92 | 3.37 | 2.92 | 3.27 | 3.27 | 14.74% | 35,480,808 |
| May 20, 2026 | 2.73 | 2.86 | 2.71 | 2.85 | 2.85 | 5.17% | 8,623,779 |
| May 19, 2026 | 2.71 | 2.75 | 2.56 | 2.71 | 2.71 | -2.87% | 9,101,698 |
| May 18, 2026 | 2.88 | 2.89 | 2.69 | 2.79 | 2.79 | -2.79% | 10,598,892 |
| May 15, 2026 | 2.93 | 2.95 | 2.82 | 2.87 | 2.87 | -7.12% | 8,150,416 |
| May 14, 2026 | 2.90 | 3.13 | 2.83 | 3.09 | 3.09 | 4.39% | 10,810,039 |
| May 13, 2026 | 3.00 | 3.09 | 2.90 | 2.96 | 2.96 | 0.68% | 9,361,305 |
| May 12, 2026 | 3.05 | 3.24 | 2.87 | 2.94 | 2.94 | -3.92% | 12,715,741 |
| May 11, 2026 | 2.86 | 3.17 | 2.79 | 3.06 | 3.06 | 4.79% | 13,581,752 |
| May 8, 2026 | 3.08 | 3.08 | 2.87 | 2.92 | 2.92 | -4.26% | 11,124,029 |
| May 7, 2026 | 3.24 | 3.29 | 3.01 | 3.05 | 3.05 | -8.13% | 9,984,326 |
| May 6, 2026 | 2.95 | 3.36 | 2.92 | 3.32 | 3.32 | 14.09% | 15,728,479 |
| May 5, 2026 | 2.98 | 3.00 | 2.78 | 2.91 | 2.91 | -2.02% | 9,928,915 |
| May 4, 2026 | 2.90 | 3.20 | 2.84 | 2.97 | 2.97 | 3.48% | 15,457,378 |
| May 1, 2026 | 2.90 | 2.91 | 2.78 | 2.87 | 2.87 | -1.03% | 4,459,559 |
| Apr 30, 2026 | 2.63 | 2.92 | 2.63 | 2.90 | 2.90 | 9.85% | 6,205,774 |
| Apr 29, 2026 | 2.76 | 2.77 | 2.61 | 2.64 | 2.64 | -4.69% | 4,665,366 |
| Apr 28, 2026 | 2.77 | 2.78 | 2.68 | 2.77 | 2.77 | -2.81% | 5,707,826 |
| Apr 27, 2026 | 2.89 | 2.92 | 2.77 | 2.85 | 2.85 | -3.39% | 6,498,264 |
| Apr 24, 2026 | 2.89 | 2.99 | 2.81 | 2.95 | 2.95 | 4.98% | 7,560,522 |
| Apr 23, 2026 | 3.02 | 3.02 | 2.78 | 2.81 | 2.81 | -8.17% | 11,131,751 |
| Apr 22, 2026 | 3.02 | 3.18 | 2.96 | 3.06 | 3.06 | 3.38% | 13,390,313 |