SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
2.360
+0.110 (4.89%)
At close: Jul 30, 2026, 4:00 PM EDT
2.370
+0.010 (0.42%)
After-hours: Jul 30, 2026, 7:59 PM EDT
SEALSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2.30 | 2.39 | 2.30 | 2.36 | 2.36 | 4.89% | 15,136,221 |
| Jul 29, 2026 | 2.30 | 2.35 | 2.22 | 2.25 | 2.25 | -3.85% | 28,344,906 |
| Jul 28, 2026 | 2.41 | 2.41 | 2.26 | 2.34 | 2.34 | -5.65% | 21,752,880 |
| Jul 27, 2026 | 2.46 | 2.56 | 2.37 | 2.48 | 2.48 | 2.06% | 22,553,263 |
| Jul 24, 2026 | 2.53 | 2.57 | 2.43 | 2.43 | 2.43 | -5.45% | 13,883,226 |
| Jul 23, 2026 | 2.53 | 2.64 | 2.51 | 2.57 | 2.57 | -1.15% | 15,065,461 |
| Jul 22, 2026 | 2.56 | 2.65 | 2.55 | 2.60 | 2.60 | 0.39% | 13,942,633 |
| Jul 21, 2026 | 2.60 | 2.67 | 2.57 | 2.59 | 2.59 | 0.78% | 12,326,481 |
| Jul 20, 2026 | 2.55 | 2.62 | 2.50 | 2.57 | 2.57 | 1.18% | 14,105,737 |
| Jul 17, 2026 | 2.37 | 2.58 | 2.35 | 2.54 | 2.54 | 4.10% | 16,478,071 |
| Jul 16, 2026 | 2.52 | 2.57 | 2.42 | 2.44 | 2.44 | -7.92% | 11,596,442 |
| Jul 15, 2026 | 2.75 | 2.80 | 2.59 | 2.65 | 2.65 | -2.57% | 12,597,061 |
| Jul 14, 2026 | 2.78 | 2.79 | 2.67 | 2.72 | 2.72 | 0.37% | 10,967,700 |
| Jul 13, 2026 | 2.75 | 2.76 | 2.66 | 2.71 | 2.71 | -3.21% | 9,267,571 |
| Jul 10, 2026 | 2.94 | 2.97 | 2.80 | 2.80 | 2.80 | -2.44% | 8,953,440 |
| Jul 9, 2026 | 2.85 | 2.92 | 2.80 | 2.87 | 2.87 | 1.06% | 12,155,846 |
| Jul 8, 2026 | 2.73 | 2.91 | 2.73 | 2.84 | 2.84 | 1.43% | 10,457,722 |
| Jul 7, 2026 | 2.92 | 2.94 | 2.74 | 2.80 | 2.80 | -6.67% | 12,325,752 |
| Jul 6, 2026 | 2.99 | 3.15 | 2.97 | 3.00 | 3.00 | -0.99% | 13,067,161 |
| 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 |