SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
4.860
-0.220 (-4.33%)
At close: Dec 5, 2025, 4:00 PM EST
4.830
-0.030 (-0.62%)
After-hours: Dec 5, 2025, 7:59 PM EST
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.95 | 4.98 | 4.67 | 4.86 | 4.86 | -4.33% | 9,898,763 |
| Dec 4, 2025 | 4.69 | 5.10 | 4.60 | 5.08 | 5.08 | 8.32% | 11,380,328 |
| Dec 3, 2025 | 4.40 | 4.69 | 4.24 | 4.69 | 4.69 | 7.82% | 9,787,166 |
| Dec 2, 2025 | 4.24 | 4.54 | 4.24 | 4.35 | 4.35 | 4.07% | 10,225,405 |
| Dec 1, 2025 | 4.41 | 4.44 | 4.16 | 4.18 | 4.18 | -6.49% | 11,337,231 |
| Nov 28, 2025 | 4.21 | 4.60 | 4.21 | 4.47 | 4.47 | 6.94% | 9,900,104 |
| Nov 26, 2025 | 4.35 | 4.38 | 4.05 | 4.18 | 4.18 | -2.56% | 10,558,275 |
| Nov 25, 2025 | 4.09 | 4.33 | 3.88 | 4.29 | 4.29 | 3.37% | 11,782,424 |
| Nov 24, 2025 | 3.81 | 4.20 | 3.76 | 4.15 | 4.15 | 10.08% | 17,501,729 |
| Nov 21, 2025 | 3.64 | 3.80 | 3.30 | 3.77 | 3.77 | 3.86% | 24,322,298 |
| Nov 20, 2025 | 4.19 | 4.47 | 3.62 | 3.63 | 3.63 | -7.87% | 32,209,745 |
| Nov 19, 2025 | 4.26 | 4.28 | 3.92 | 3.94 | 3.94 | -5.40% | 15,592,403 |
| Nov 18, 2025 | 4.05 | 4.32 | 3.98 | 4.17 | 4.17 | 1.09% | 18,364,333 |
| Nov 17, 2025 | 4.63 | 4.70 | 4.04 | 4.12 | 4.12 | -8.24% | 22,166,535 |
| Nov 14, 2025 | 4.50 | 5.02 | 4.44 | 4.49 | 4.49 | -7.80% | 23,662,610 |
| Nov 13, 2025 | 5.05 | 5.43 | 4.80 | 4.87 | 4.87 | -8.80% | 19,533,541 |
| Nov 12, 2025 | 5.66 | 5.74 | 5.32 | 5.34 | 5.34 | -3.44% | 12,422,525 |
| Nov 11, 2025 | 5.85 | 5.86 | 5.39 | 5.53 | 5.53 | -7.21% | 15,040,061 |
| Nov 10, 2025 | 6.22 | 6.34 | 5.90 | 5.96 | 5.96 | -3.25% | 15,343,054 |
| Nov 7, 2025 | 5.63 | 6.21 | 5.45 | 6.16 | 6.16 | 2.50% | 22,169,062 |
| Nov 6, 2025 | 6.43 | 6.52 | 5.99 | 6.01 | 6.01 | -8.66% | 16,722,232 |
| Nov 5, 2025 | 6.13 | 6.82 | 5.95 | 6.58 | 6.58 | 11.34% | 22,987,458 |
| Nov 4, 2025 | 6.09 | 6.35 | 5.78 | 5.91 | 5.91 | -8.37% | 25,190,336 |
| Nov 3, 2025 | 7.16 | 7.26 | 6.35 | 6.45 | 6.45 | -13.07% | 29,324,380 |
| Oct 31, 2025 | 6.75 | 7.50 | 6.61 | 7.42 | 7.42 | 7.69% | 33,676,781 |
| Oct 30, 2025 | 6.25 | 7.10 | 6.04 | 6.89 | 6.89 | 9.19% | 38,325,160 |
| Oct 29, 2025 | 6.53 | 6.63 | 6.15 | 6.31 | 6.31 | -0.94% | 25,093,624 |
| Oct 28, 2025 | 6.70 | 7.64 | 6.35 | 6.37 | 6.37 | -6.46% | 61,139,560 |
| Oct 27, 2025 | 7.02 | 7.17 | 6.65 | 6.81 | 6.81 | -2.85% | 42,735,848 |
| Oct 24, 2025 | 5.92 | 7.08 | 5.80 | 7.01 | 7.01 | 22.55% | 56,762,610 |
| Oct 23, 2025 | 6.01 | 6.08 | 5.66 | 5.72 | 5.72 | 5.93% | 35,560,173 |
| Oct 22, 2025 | 5.70 | 5.96 | 5.12 | 5.40 | 5.40 | -11.48% | 42,178,308 |
| Oct 21, 2025 | 6.40 | 6.44 | 5.77 | 6.10 | 6.10 | -5.86% | 46,644,850 |
| Oct 20, 2025 | 7.37 | 7.66 | 6.41 | 6.48 | 6.48 | -2.85% | 67,461,249 |
| Oct 17, 2025 | 6.56 | 7.32 | 6.50 | 6.67 | 6.67 | 4.87% | 63,416,103 |
| Oct 16, 2025 | 7.65 | 7.75 | 6.10 | 6.36 | 6.36 | -15.09% | 61,855,906 |
| Oct 15, 2025 | 8.26 | 8.71 | 6.62 | 7.49 | 7.49 | -2.09% | 116,314,710 |
| Oct 14, 2025 | 6.12 | 7.98 | 6.07 | 7.65 | 7.65 | 24.80% | 119,014,871 |
| Oct 13, 2025 | 5.99 | 6.27 | 5.87 | 6.13 | 6.13 | 13.31% | 52,722,632 |
| Oct 10, 2025 | 6.51 | 6.51 | 5.35 | 5.41 | 5.41 | -11.17% | 105,539,432 |
| Oct 9, 2025 | 4.63 | 6.11 | 4.40 | 6.09 | 6.09 | 39.68% | 120,290,880 |
| Oct 8, 2025 | 4.47 | 4.47 | 4.21 | 4.36 | 4.36 | 1.16% | 22,343,100 |
| Oct 7, 2025 | 5.22 | 5.30 | 4.29 | 4.31 | 4.31 | -14.31% | 50,751,130 |
| Oct 6, 2025 | 4.56 | 5.37 | 4.17 | 5.03 | 5.03 | 8.41% | 51,000,208 |
| Oct 3, 2025 | 4.50 | 4.85 | 4.31 | 4.64 | 4.64 | 7.66% | 37,532,666 |
| Oct 2, 2025 | 4.06 | 4.44 | 3.94 | 4.31 | 4.31 | 8.02% | 26,143,496 |
| Oct 1, 2025 | 3.72 | 4.07 | 3.70 | 3.99 | 3.99 | 6.68% | 16,105,434 |
| Sep 30, 2025 | 3.67 | 3.94 | 3.57 | 3.74 | 3.74 | 2.47% | 12,019,599 |
| Sep 29, 2025 | 3.83 | 4.02 | 3.61 | 3.65 | 3.65 | -3.18% | 16,899,945 |
| Sep 26, 2025 | 3.99 | 4.13 | 3.70 | 3.77 | 3.77 | -3.83% | 20,917,132 |