SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
3.120
-0.050 (-1.58%)
At close: Jun 26, 2026, 4:00 PM EDT
3.139
+0.019 (0.61%)
After-hours: Jun 26, 2026, 7:58 PM EDT
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.08 | 3.17 | 3.03 | 3.12 | 3.12 | -1.58% | 21,160,155 |
| Jun 25, 2026 | 3.27 | 3.45 | 3.08 | 3.17 | 3.17 | -1.86% | 23,841,135 |
| Jun 24, 2026 | 3.28 | 3.34 | 3.10 | 3.23 | 3.23 | -3.29% | 20,909,188 |
| 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 |
| May 18, 2026 | 2.88 | 2.89 | 2.69 | 2.79 | 2.79 | -2.79% | 10,598,892 |
| May 15, 2026 | 2.93 | 2.95 | 2.82 | 2.87 | 2.87 | -7.12% | 8,150,416 |
| May 14, 2026 | 2.90 | 3.13 | 2.83 | 3.09 | 3.09 | 4.39% | 10,810,039 |
| May 13, 2026 | 3.00 | 3.09 | 2.90 | 2.96 | 2.96 | 0.68% | 9,361,305 |
| May 12, 2026 | 3.05 | 3.24 | 2.87 | 2.94 | 2.94 | -3.92% | 12,715,741 |
| May 11, 2026 | 2.86 | 3.17 | 2.79 | 3.06 | 3.06 | 4.79% | 13,581,752 |
| May 8, 2026 | 3.08 | 3.08 | 2.87 | 2.92 | 2.92 | -4.26% | 11,124,029 |
| May 7, 2026 | 3.24 | 3.29 | 3.01 | 3.05 | 3.05 | -8.13% | 9,984,326 |
| May 6, 2026 | 2.95 | 3.36 | 2.92 | 3.32 | 3.32 | 14.09% | 15,728,479 |
| May 5, 2026 | 2.98 | 3.00 | 2.78 | 2.91 | 2.91 | -2.02% | 9,928,915 |
| May 4, 2026 | 2.90 | 3.20 | 2.84 | 2.97 | 2.97 | 3.48% | 15,457,378 |
| May 1, 2026 | 2.90 | 2.91 | 2.78 | 2.87 | 2.87 | -1.03% | 4,459,559 |
| Apr 30, 2026 | 2.63 | 2.92 | 2.63 | 2.90 | 2.90 | 9.85% | 6,205,774 |
| Apr 29, 2026 | 2.76 | 2.77 | 2.61 | 2.64 | 2.64 | -4.69% | 4,665,366 |
| Apr 28, 2026 | 2.77 | 2.78 | 2.68 | 2.77 | 2.77 | -2.81% | 5,707,826 |
| Apr 27, 2026 | 2.89 | 2.92 | 2.77 | 2.85 | 2.85 | -3.39% | 6,498,264 |
| Apr 24, 2026 | 2.89 | 2.99 | 2.81 | 2.95 | 2.95 | 4.98% | 7,560,522 |
| Apr 23, 2026 | 3.02 | 3.02 | 2.78 | 2.81 | 2.81 | -8.17% | 11,131,751 |
| Apr 22, 2026 | 3.02 | 3.18 | 2.96 | 3.06 | 3.06 | 3.38% | 13,390,313 |
| Apr 21, 2026 | 3.00 | 3.28 | 2.94 | 2.96 | 2.96 | 0.68% | 21,370,119 |
| Apr 20, 2026 | 2.64 | 2.96 | 2.63 | 2.94 | 2.94 | 8.89% | 18,297,513 |
| Apr 17, 2026 | 2.83 | 2.87 | 2.64 | 2.70 | 2.70 | -1.82% | 18,592,921 |
| Apr 16, 2026 | 2.73 | 2.78 | 2.57 | 2.75 | 2.75 | -1.79% | 34,457,636 |
| Apr 15, 2026 | 2.81 | 2.92 | 2.67 | 2.80 | 2.80 | 8.11% | 44,637,809 |
| Apr 14, 2026 | 2.25 | 2.62 | 2.23 | 2.59 | 2.59 | 21.03% | 23,420,006 |
| Apr 13, 2026 | 2.05 | 2.15 | 1.99 | 2.14 | 2.14 | 1.90% | 13,060,399 |
| Apr 10, 2026 | 2.09 | 2.17 | 2.05 | 2.10 | 2.10 | 0.48% | 9,392,841 |
| Apr 9, 2026 | 2.13 | 2.13 | 2.02 | 2.09 | 2.09 | -2.34% | 10,866,158 |
| Apr 8, 2026 | 2.38 | 2.43 | 2.13 | 2.14 | 2.14 | 0.94% | 19,333,368 |
| Apr 7, 2026 | 2.31 | 2.32 | 2.11 | 2.12 | 2.12 | -10.92% | 20,350,410 |
| Apr 6, 2026 | 2.46 | 2.53 | 2.36 | 2.38 | 2.38 | -4.80% | 6,419,824 |
| Apr 2, 2026 | 2.37 | 2.52 | 2.31 | 2.50 | 2.50 | -0.40% | 6,487,681 |
| Apr 1, 2026 | 2.80 | 2.82 | 2.48 | 2.51 | 2.51 | -4.20% | 11,322,390 |
| Mar 31, 2026 | 2.35 | 2.68 | 2.35 | 2.62 | 2.62 | 13.42% | 8,514,469 |
| Mar 30, 2026 | 2.45 | 2.48 | 2.24 | 2.31 | 2.31 | -5.71% | 8,458,235 |
| Mar 27, 2026 | 2.62 | 2.63 | 2.44 | 2.45 | 2.45 | -8.24% | 7,441,086 |
| Mar 26, 2026 | 2.80 | 2.82 | 2.66 | 2.67 | 2.67 | -6.97% | 5,130,732 |
| Mar 25, 2026 | 2.91 | 3.02 | 2.85 | 2.87 | 2.87 | -0.35% | 4,351,536 |
| Mar 24, 2026 | 2.91 | 2.99 | 2.84 | 2.88 | 2.88 | -2.70% | 4,008,834 |
| Mar 23, 2026 | 3.00 | 3.07 | 2.93 | 2.96 | 2.96 | - | 4,411,174 |
| Mar 20, 2026 | 3.04 | 3.06 | 2.91 | 2.96 | 2.96 | -3.58% | 4,220,152 |
| Mar 19, 2026 | 2.91 | 3.16 | 2.87 | 3.07 | 3.07 | 1.99% | 7,404,999 |
| Mar 18, 2026 | 3.06 | 3.11 | 2.97 | 3.01 | 3.01 | -3.06% | 7,616,201 |
| Mar 17, 2026 | 3.31 | 3.31 | 3.09 | 3.11 | 3.11 | -2.97% | 14,153,109 |
| Mar 16, 2026 | 3.55 | 3.58 | 3.04 | 3.20 | 3.20 | -17.10% | 31,851,578 |
| Mar 13, 2026 | 3.99 | 4.05 | 3.81 | 3.86 | 3.86 | -1.53% | 3,260,955 |
| Mar 12, 2026 | 3.95 | 3.97 | 3.87 | 3.92 | 3.92 | -1.51% | 3,239,280 |
| Mar 11, 2026 | 4.09 | 4.14 | 3.93 | 3.98 | 3.98 | -0.75% | 2,768,426 |
| Mar 10, 2026 | 4.12 | 4.21 | 4.01 | 4.01 | 4.01 | -3.84% | 2,989,813 |
| Mar 9, 2026 | 3.90 | 4.24 | 3.85 | 4.17 | 4.17 | 4.51% | 4,829,183 |
| Mar 6, 2026 | 4.06 | 4.34 | 3.98 | 3.99 | 3.99 | -5.90% | 7,048,711 |
| Mar 5, 2026 | 4.13 | 4.35 | 4.09 | 4.24 | 4.24 | 1.19% | 8,042,796 |
| Mar 4, 2026 | 3.97 | 4.30 | 3.92 | 4.19 | 4.19 | 6.89% | 8,794,156 |
| Mar 3, 2026 | 3.81 | 4.09 | 3.81 | 3.92 | 3.92 | -2.24% | 7,257,816 |
| Mar 2, 2026 | 3.70 | 4.11 | 3.64 | 4.01 | 4.01 | 2.04% | 7,116,715 |
| Feb 27, 2026 | 3.97 | 4.02 | 3.90 | 3.93 | 3.93 | -4.84% | 3,904,208 |
| Feb 26, 2026 | 4.16 | 4.21 | 3.95 | 4.13 | 4.13 | 2.23% | 4,549,164 |
| Feb 25, 2026 | 3.92 | 4.20 | 3.91 | 4.04 | 4.04 | 3.06% | 4,765,471 |
| Feb 24, 2026 | 3.74 | 3.94 | 3.68 | 3.92 | 3.92 | 3.98% | 3,439,533 |
| Feb 23, 2026 | 3.81 | 3.83 | 3.68 | 3.77 | 3.77 | -4.56% | 3,608,446 |
| Feb 20, 2026 | 3.84 | 3.96 | 3.78 | 3.95 | 3.95 | 1.02% | 3,813,126 |
| Feb 19, 2026 | 3.87 | 3.96 | 3.80 | 3.91 | 3.91 | 0.26% | 2,226,302 |
| Feb 18, 2026 | 3.95 | 4.02 | 3.84 | 3.90 | 3.90 | 0.52% | 3,286,544 |
| Feb 17, 2026 | 3.84 | 3.98 | 3.60 | 3.88 | 3.88 | 0.78% | 5,401,815 |
| Feb 13, 2026 | 3.85 | 3.97 | 3.76 | 3.85 | 3.85 | 0.26% | 3,765,506 |
| Feb 12, 2026 | 4.01 | 4.01 | 3.76 | 3.84 | 3.84 | -4.00% | 4,204,981 |
| 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 |