SEALSQ Corp. LAES
NASDAQ · United States · Electronic Technology
$2.38+0.04 (+1.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.37 | +1.07% | $2.32 | $2.39 | $2.31 | 1.70M |
| 2026-09-30 | $2.34 | +0.86% | $2.35 | $2.41 | $2.33 | 3.24M |
| 2026-09-29 | $2.32 | +1.75% | $2.30 | $2.34 | $2.28 | 3.25M |
| 2026-09-28 | $2.28 | -2.98% | $2.32 | $2.35 | $2.27 | 3.69M |
| 2026-09-25 | $2.35 | +1.29% | $2.34 | $2.37 | $2.30 | 5.36M |
| 2026-09-24 | $2.32 | +0.87% | $2.27 | $2.33 | $2.24 | 5.08M |
| 2026-09-23 | $2.30 | -2.13% | $2.47 | $2.48 | $2.29 | 4.98M |
| 2026-09-22 | $2.35 | -0.42% | $2.35 | $2.37 | $2.31 | 3.60M |
| 2026-09-21 | $2.36 | +5.36% | $2.32 | $2.38 | $2.31 | 5.38M |
| 2026-09-18 | $2.24 | -2.61% | $2.33 | $2.36 | $2.22 | 4.75M |
| 2026-09-17 | $2.30 | +5.02% | $2.25 | $2.34 | $2.25 | 5.66M |
| 2026-09-16 | $2.19 | -4.78% | $2.32 | $2.33 | $2.15 | 6.65M |
| 2026-09-15 | $2.30 | -0.86% | $2.34 | $2.37 | $2.25 | 6.07M |
| 2026-09-14 | $2.32 | -2.52% | $2.31 | $2.36 | $2.28 | 5.24M |
| 2026-09-11 | $2.38 | 0.00% | $2.42 | $2.46 | $2.37 | 3.88M |
| 2026-09-10 | $2.38 | -0.83% | $2.36 | $2.40 | $2.34 | 4.10M |
| 2026-09-09 | $2.40 | -2.04% | $2.43 | $2.49 | $2.40 | 5.35M |
| 2026-09-08 | $2.45 | +1.24% | $2.51 | $2.56 | $2.45 | 5.79M |
| 2026-09-04 | $2.42 | +0.83% | $2.41 | $2.44 | $2.39 | 3.90M |
| 2026-09-03 | $2.40 | +1.69% | $2.39 | $2.43 | $2.38 | 5.67M |
| 2026-09-02 | $2.36 | -1.26% | $2.37 | $2.41 | $2.35 | 3.69M |
| 2026-09-01 | $2.39 | -4.02% | $2.41 | $2.44 | $2.33 | 7.08M |
| 2026-08-31 | $2.49 | +0.40% | $2.47 | $2.53 | $2.45 | 4.58M |
| 2026-08-28 | $2.48 | -4.98% | $2.57 | $2.60 | $2.44 | 8.72M |
| 2026-08-27 | $2.61 | +5.24% | $2.53 | $2.63 | $2.52 | 6.62M |
| 2026-08-26 | $2.48 | -2.36% | $2.52 | $2.54 | $2.44 | 5.02M |
| 2026-08-25 | $2.54 | +2.42% | $2.51 | $2.55 | $2.48 | 4.65M |
| 2026-08-24 | $2.48 | -2.36% | $2.50 | $2.52 | $2.45 | 6.14M |
| 2026-08-21 | $2.54 | +1.60% | $2.50 | $2.59 | $2.48 | 11.07M |
| 2026-08-20 | $2.50 | -3.85% | $2.60 | $2.62 | $2.48 | 9.45M |
| 2026-08-19 | $2.60 | -5.11% | $2.76 | $2.81 | $2.58 | 15.35M |
| 2026-08-18 | $2.74 | -5.52% | $2.70 | $2.82 | $2.67 | 8.62M |
| 2026-08-17 | $2.90 | -3.65% | $2.94 | $2.98 | $2.84 | 8.41M |
| 2026-08-14 | $3.01 | +5.99% | $2.84 | $3.07 | $2.82 | 15.49M |
| 2026-08-13 | $2.84 | +6.77% | $2.65 | $2.87 | $2.63 | 12.77M |
| 2026-08-12 | $2.66 | +4.31% | $2.61 | $2.70 | $2.57 | 7.07M |
| 2026-08-11 | $2.55 | -0.39% | $2.59 | $2.62 | $2.53 | 3.44M |
| 2026-08-10 | $2.56 | -0.39% | $2.59 | $2.60 | $2.50 | 7.49M |
| 2026-08-07 | $2.57 | +3.21% | $2.52 | $2.60 | $2.47 | 14.05M |
| 2026-08-06 | $2.49 | +1.22% | $2.46 | $2.54 | $2.39 | 8.72M |
| 2026-08-05 | $2.46 | -3.15% | $2.49 | $2.53 | $2.43 | 7.38M |
| 2026-08-04 | $2.54 | +1.20% | $2.60 | $2.65 | $2.51 | 10.23M |
| 2026-08-03 | $2.51 | +6.36% | $2.34 | $2.55 | $2.32 | 11.54M |
| 2026-07-31 | $2.36 | 0.00% | $2.44 | $2.47 | $2.33 | 18.68M |
| 2026-07-30 | $2.36 | +4.89% | $2.30 | $2.39 | $2.30 | 15.22M |
| 2026-07-29 | $2.25 | -3.85% | $2.30 | $2.35 | $2.22 | 28.52M |
| 2026-07-28 | $2.34 | -5.65% | $2.41 | $2.41 | $2.26 | 21.83M |
| 2026-07-27 | $2.48 | +2.06% | $2.46 | $2.56 | $2.37 | 22.63M |
| 2026-07-24 | $2.43 | -5.45% | $2.53 | $2.57 | $2.43 | 13.97M |
| 2026-07-23 | $2.57 | -1.15% | $2.53 | $2.64 | $2.51 | 15.10M |
| 2026-07-22 | $2.60 | +0.39% | $2.56 | $2.65 | $2.55 | 13.98M |
| 2026-07-21 | $2.59 | +0.78% | $2.60 | $2.67 | $2.57 | 12.43M |
| 2026-07-20 | $2.57 | +1.18% | $2.55 | $2.62 | $2.50 | 14.17M |
| 2026-07-17 | $2.54 | +4.10% | $2.37 | $2.58 | $2.35 | 16.55M |
| 2026-07-16 | $2.44 | -7.92% | $2.52 | $2.57 | $2.42 | 11.71M |
| 2026-07-15 | $2.65 | -2.57% | $2.75 | $2.80 | $2.59 | 12.66M |
| 2026-07-14 | $2.72 | +0.37% | $2.78 | $2.79 | $2.67 | 11.03M |
| 2026-07-13 | $2.71 | -3.21% | $2.75 | $2.76 | $2.66 | 9.34M |
| 2026-07-10 | $2.80 | -2.44% | $2.93 | $2.97 | $2.80 | 9.02M |
| 2026-07-09 | $2.87 | +1.06% | $2.85 | $2.92 | $2.80 | 12.23M |
| 2026-07-08 | $2.84 | +1.43% | $2.73 | $2.91 | $2.73 | 10.55M |
| 2026-07-07 | $2.80 | -6.67% | $2.92 | $2.94 | $2.74 | 12.58M |
| 2026-07-06 | $3.00 | -0.99% | $2.99 | $3.15 | $2.97 | 13.22M |
| 2026-07-02 | $3.03 | -2.26% | $3.11 | $3.20 | $2.87 | 24.23M |
| 2026-07-01 | $3.10 | -1.59% | $3.10 | $3.25 | $3.06 | 15.68M |
| 2026-06-30 | $3.15 | -1.87% | $3.19 | $3.35 | $3.11 | 17.93M |
| 2026-06-29 | $3.21 | +2.88% | $3.13 | $3.30 | $3.04 | 23.45M |
| 2026-06-26 | $3.12 | -1.58% | $3.08 | $3.17 | $3.03 | 21.30M |
| 2026-06-25 | $3.17 | -1.86% | $3.27 | $3.45 | $3.08 | 24.04M |
| 2026-06-24 | $3.23 | -3.29% | $3.28 | $3.34 | $3.10 | 21.06M |
| 2026-06-23 | $3.34 | +7.74% | $3.02 | $3.43 | $2.97 | 37.99M |
| 2026-06-22 | $3.10 | -0.64% | $3.10 | $3.27 | $3.07 | 17.00M |
| 2026-06-18 | $3.12 | +3.65% | $3.12 | $3.15 | $2.97 | 20.21M |
| 2026-06-17 | $3.01 | -1.95% | $3.09 | $3.18 | $2.98 | 22.24M |
| 2026-06-16 | $3.07 | -8.90% | $3.33 | $3.35 | $3.07 | 20.06M |
| 2026-06-15 | $3.37 | +8.71% | $3.29 | $3.51 | $3.20 | 21.39M |
| 2026-06-12 | $3.10 | -3.13% | $3.20 | $3.22 | $3.05 | 21.90M |
| 2026-06-11 | $3.20 | +5.26% | $3.03 | $3.21 | $2.98 | 21.08M |
| 2026-06-10 | $3.04 | -1.30% | $3.06 | $3.26 | $3.02 | 18.15M |
| 2026-06-09 | $3.08 | -4.35% | $3.24 | $3.36 | $2.94 | 20.17M |
| 2026-06-08 | $3.22 | +0.62% | $3.35 | $3.36 | $3.21 | 9.57M |
| 2026-06-05 | $3.20 | -12.33% | $3.54 | $3.56 | $3.06 | 17.96M |
| 2026-06-04 | $3.65 | +5.49% | $3.36 | $3.80 | $3.36 | 22.24M |
| 2026-06-03 | $3.46 | -6.74% | $3.65 | $3.66 | $3.43 | 17.23M |
| 2026-06-02 | $3.71 | +4.51% | $3.56 | $3.84 | $3.55 | 18.75M |
| 2026-06-01 | $3.55 | +2.01% | $3.39 | $3.64 | $3.34 | 16.33M |
| 2026-05-29 | $3.48 | -6.45% | $3.65 | $3.66 | $3.36 | 19.82M |
| 2026-05-28 | $3.72 | +6.90% | $3.48 | $3.83 | $3.41 | 22.26M |
| 2026-05-27 | $3.48 | -2.25% | $3.42 | $3.53 | $3.25 | 21.50M |
| 2026-05-26 | $3.56 | +5.33% | $3.51 | $3.90 | $3.48 | 33.22M |