SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
4.200
+0.210 (5.26%)
Mar 9, 2026, 3:34 PM EDT - Market open
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.90 | 4.15 | 3.85 | 4.18 | - | 4.76% | 4,153,040 |
| Mar 6, 2026 | 4.06 | 4.34 | 3.98 | 3.99 | 3.99 | -5.90% | 6,967,933 |
| Mar 5, 2026 | 4.13 | 4.35 | 4.09 | 4.24 | 4.24 | 1.19% | 7,959,375 |
| Mar 4, 2026 | 3.97 | 4.30 | 3.92 | 4.19 | 4.19 | 6.89% | 8,692,132 |
| Mar 3, 2026 | 3.81 | 4.09 | 3.81 | 3.92 | 3.92 | -2.24% | 7,173,302 |
| Mar 2, 2026 | 3.70 | 4.11 | 3.64 | 4.01 | 4.01 | 2.04% | 7,003,517 |
| Feb 27, 2026 | 3.97 | 4.02 | 3.90 | 3.93 | 3.93 | -4.84% | 3,827,237 |
| Feb 26, 2026 | 4.16 | 4.21 | 3.95 | 4.13 | 4.13 | 2.23% | 4,372,961 |
| Feb 25, 2026 | 3.92 | 4.20 | 3.91 | 4.04 | 4.04 | 3.06% | 4,610,500 |
| Feb 24, 2026 | 3.74 | 3.94 | 3.68 | 3.92 | 3.92 | 3.98% | 3,384,748 |
| Feb 23, 2026 | 3.81 | 3.83 | 3.68 | 3.77 | 3.77 | -4.56% | 3,547,063 |
| Feb 20, 2026 | 3.84 | 3.96 | 3.78 | 3.95 | 3.95 | 1.02% | 3,762,655 |
| Feb 19, 2026 | 3.87 | 3.96 | 3.80 | 3.91 | 3.91 | 0.26% | 2,167,974 |
| Feb 18, 2026 | 3.95 | 4.02 | 3.84 | 3.90 | 3.90 | 0.52% | 3,238,401 |
| Feb 17, 2026 | 3.84 | 3.98 | 3.60 | 3.88 | 3.88 | 0.78% | 5,325,057 |
| Feb 13, 2026 | 3.85 | 3.97 | 3.76 | 3.85 | 3.85 | 0.26% | 3,693,596 |
| Feb 12, 2026 | 4.01 | 4.01 | 3.76 | 3.84 | 3.84 | -4.00% | 4,192,756 |
| Feb 11, 2026 | 4.13 | 4.13 | 3.88 | 4.00 | 4.00 | -1.48% | 5,214,390 |
| Feb 10, 2026 | 4.05 | 4.20 | 3.98 | 4.06 | 4.06 | 2.53% | 6,656,981 |
| Feb 9, 2026 | 3.99 | 4.04 | 3.85 | 3.96 | 3.96 | -1.00% | 5,033,017 |
| Feb 6, 2026 | 3.77 | 4.11 | 3.76 | 4.00 | 4.00 | 13.64% | 7,784,158 |
| Feb 5, 2026 | 3.82 | 3.98 | 3.50 | 3.52 | 3.52 | -12.00% | 10,333,527 |
| Feb 4, 2026 | 4.12 | 4.15 | 3.85 | 4.00 | 4.00 | -4.53% | 8,898,628 |
| Feb 3, 2026 | 4.20 | 4.25 | 3.97 | 4.19 | 4.19 | 3.20% | 5,521,899 |
| Feb 2, 2026 | 4.10 | 4.28 | 3.91 | 4.06 | 4.06 | -1.22% | 7,629,727 |
| Jan 30, 2026 | 4.21 | 4.33 | 4.10 | 4.11 | 4.11 | -4.86% | 8,300,677 |
| Jan 29, 2026 | 4.53 | 4.55 | 4.20 | 4.32 | 4.32 | -5.88% | 8,386,916 |
| Jan 28, 2026 | 4.76 | 4.77 | 4.52 | 4.59 | 4.59 | -3.57% | 6,630,029 |
| Jan 27, 2026 | 4.50 | 4.84 | 4.39 | 4.76 | 4.76 | 6.73% | 8,899,390 |
| Jan 26, 2026 | 4.85 | 4.90 | 4.40 | 4.46 | 4.46 | -9.35% | 13,211,540 |
| Jan 23, 2026 | 5.31 | 5.31 | 4.91 | 4.92 | 4.92 | -5.02% | 13,286,349 |
| Jan 22, 2026 | 4.78 | 5.48 | 4.76 | 5.18 | 5.18 | 11.64% | 26,859,993 |
| Jan 21, 2026 | 4.54 | 4.85 | 4.17 | 4.64 | 4.64 | 3.34% | 16,769,162 |
| Jan 20, 2026 | 4.33 | 4.78 | 4.25 | 4.49 | 4.49 | -1.54% | 12,963,339 |
| Jan 16, 2026 | 4.81 | 4.85 | 4.51 | 4.56 | 4.56 | -1.94% | 11,390,738 |
| Jan 15, 2026 | 4.36 | 4.93 | 4.30 | 4.65 | 4.65 | 7.89% | 17,796,451 |
| Jan 14, 2026 | 4.30 | 4.34 | 4.17 | 4.31 | 4.31 | - | 6,734,099 |
| Jan 13, 2026 | 4.38 | 4.47 | 4.15 | 4.31 | 4.31 | -0.92% | 6,106,484 |
| Jan 12, 2026 | 4.15 | 4.51 | 4.07 | 4.35 | 4.35 | 4.57% | 9,479,695 |
| Jan 9, 2026 | 4.19 | 4.38 | 4.16 | 4.16 | 4.16 | 0.73% | 7,837,221 |
| Jan 8, 2026 | 4.05 | 4.25 | 4.01 | 4.13 | 4.13 | 0.49% | 4,746,683 |
| Jan 7, 2026 | 4.27 | 4.32 | 4.07 | 4.11 | 4.11 | -2.38% | 7,060,005 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.02 | 4.21 | 4.21 | -3.22% | 11,577,485 |
| Jan 5, 2026 | 4.40 | 4.56 | 4.34 | 4.35 | 4.35 | 2.59% | 8,845,303 |
| Jan 2, 2026 | 3.92 | 4.25 | 3.83 | 4.24 | 4.24 | 12.17% | 8,127,682 |
| Dec 31, 2025 | 3.92 | 3.97 | 3.71 | 3.78 | 3.78 | -3.82% | 8,046,159 |
| Dec 30, 2025 | 3.96 | 3.99 | 3.84 | 3.93 | 3.93 | 0.51% | 5,727,007 |
| Dec 29, 2025 | 3.90 | 4.07 | 3.83 | 3.91 | 3.91 | -2.49% | 10,687,987 |
| Dec 26, 2025 | 4.09 | 4.10 | 3.93 | 4.01 | 4.01 | -3.61% | 8,531,363 |
| Dec 24, 2025 | 4.21 | 4.21 | 4.03 | 4.16 | 4.16 | - | 5,516,929 |
| Dec 23, 2025 | 4.38 | 4.44 | 4.11 | 4.16 | 4.16 | -5.88% | 8,201,197 |
| Dec 22, 2025 | 4.31 | 4.76 | 4.29 | 4.42 | 4.42 | 5.24% | 12,986,260 |
| Dec 19, 2025 | 4.20 | 4.40 | 4.03 | 4.20 | 4.20 | 0.48% | 10,268,698 |
| Dec 18, 2025 | 4.19 | 4.26 | 4.03 | 4.18 | 4.18 | 8.29% | 8,990,830 |
| Dec 17, 2025 | 4.19 | 4.30 | 3.84 | 3.86 | 3.86 | -6.54% | 7,529,935 |
| Dec 16, 2025 | 3.92 | 4.22 | 3.92 | 4.13 | 4.13 | 5.90% | 7,979,422 |
| Dec 15, 2025 | 4.32 | 4.36 | 3.90 | 3.90 | 3.90 | -8.02% | 10,439,615 |
| Dec 12, 2025 | 4.67 | 4.72 | 4.17 | 4.24 | 4.24 | -10.17% | 11,283,940 |
| Dec 11, 2025 | 4.65 | 4.83 | 4.50 | 4.72 | 4.72 | -1.05% | 8,961,675 |
| Dec 10, 2025 | 4.84 | 4.88 | 4.63 | 4.77 | 4.77 | -2.85% | 7,432,972 |
| Dec 9, 2025 | 4.80 | 4.91 | 4.45 | 4.91 | 4.91 | - | 12,651,323 |
| Dec 8, 2025 | 4.85 | 5.09 | 4.74 | 4.91 | 4.91 | 1.03% | 9,567,413 |
| Dec 5, 2025 | 4.95 | 4.98 | 4.67 | 4.86 | 4.86 | -4.33% | 10,074,848 |
| Dec 4, 2025 | 4.69 | 5.10 | 4.60 | 5.08 | 5.08 | 8.32% | 11,627,876 |
| Dec 3, 2025 | 4.40 | 4.69 | 4.24 | 4.69 | 4.69 | 7.82% | 9,948,498 |
| Dec 2, 2025 | 4.24 | 4.54 | 4.24 | 4.35 | 4.35 | 4.07% | 10,395,249 |
| Dec 1, 2025 | 4.41 | 4.44 | 4.16 | 4.18 | 4.18 | -6.49% | 11,420,528 |
| 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 |