Skip to main content
IC
SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
2.375
+0.005 (0.21%)
May 14, 2025, 10:23 AM - Market open

SEALSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20252.422.462.352.372.37-0.84%5,222,592
May 12, 20252.482.572.382.392.391.27%7,418,264
May 9, 20252.502.502.332.362.36-5.98%7,135,832
May 8, 20252.452.572.352.512.517.26%8,947,454
May 7, 20252.392.392.282.342.34-4,276,741
May 6, 20252.332.362.272.342.34-1.27%3,870,809
May 5, 20252.792.832.182.372.37-17.42%11,332,804
May 2, 20252.512.902.502.872.8715.26%8,498,689
May 1, 20252.502.512.422.492.492.47%2,174,616
Apr 30, 20252.482.482.372.432.43-5.81%3,012,360
Apr 29, 20252.662.662.542.582.58-0.77%2,109,308
Apr 28, 20252.622.752.552.602.60-0.76%2,751,445
Apr 25, 20252.602.732.552.622.620.38%3,838,285
Apr 24, 20252.552.682.542.612.613.98%3,701,287
Apr 23, 20252.422.542.412.512.517.73%3,622,687
Apr 22, 20252.272.362.252.332.334.02%2,756,235
Apr 21, 20252.332.342.182.242.24-3.86%3,142,625
Apr 17, 20252.442.512.322.332.33-4.12%2,422,834
Apr 16, 20252.412.482.362.432.43-3.57%2,637,282
Apr 15, 20252.512.612.502.522.52-1.18%2,221,235
Apr 14, 20252.682.782.512.552.55-1.16%4,506,007
Apr 11, 20252.582.642.462.582.581.18%4,908,777
Apr 10, 20252.612.642.462.552.55-4.49%5,216,285
Apr 9, 20252.302.692.282.672.6715.09%7,678,912
Apr 8, 20252.582.672.282.322.32-4.53%8,108,957
Apr 7, 20252.162.562.122.432.433.40%6,758,313
Apr 4, 20252.452.532.222.352.35-7.84%5,776,454
Apr 3, 20252.532.662.502.552.55-8.27%4,583,894
Apr 2, 20252.602.842.562.782.781.83%5,524,734
Apr 1, 20252.642.792.512.732.735.00%5,683,583
Mar 31, 20252.502.602.482.602.60-1.14%4,785,956
Mar 28, 20252.802.812.602.632.63-7.72%6,233,396
Mar 27, 20252.933.002.802.852.85-2.73%5,588,846
Mar 26, 20253.073.192.912.932.93-4.56%5,720,968
Mar 25, 20253.113.133.013.073.07-2.85%4,498,048
Mar 24, 20253.083.223.083.163.166.04%6,984,628
Mar 21, 20252.853.072.792.982.98-3.87%8,207,687
Mar 20, 20253.223.393.073.103.10-10.14%10,324,888
Mar 19, 20253.443.583.283.453.453.29%8,298,103
Mar 18, 20253.443.713.213.343.34-11.17%14,424,052
Mar 17, 20253.743.903.533.763.7613.25%24,498,036
Mar 14, 20252.863.352.853.323.3221.17%24,054,912
Mar 13, 20252.692.942.662.742.74-1.79%9,302,092
Mar 12, 20252.712.842.622.792.797.31%8,993,678
Mar 11, 20252.512.662.402.602.60-6,728,532
Mar 10, 20252.772.882.502.602.60-11.26%8,136,792
Mar 7, 20252.672.932.572.932.939.33%10,641,752
Mar 6, 20252.492.942.392.682.685.10%18,604,057
Mar 5, 20252.582.682.392.552.556.25%11,471,703
Mar 4, 20252.032.541.992.402.405.73%15,552,759