SEALSQ Corp (LAES)
NASDAQ: LAES · Real-Time Price · USD
2.770
-0.080 (-2.81%)
At close: Apr 28, 2026, 4:00 PM EDT
2.790
+0.020 (0.72%)
Pre-market: Apr 29, 2026, 7:32 AM EDT
SEALSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.77 | 2.78 | 2.68 | 2.77 | 2.77 | -2.81% | 5,628,526 |
| Apr 27, 2026 | 2.89 | 2.92 | 2.77 | 2.85 | 2.85 | -3.39% | 6,338,309 |
| Apr 24, 2026 | 2.89 | 2.99 | 2.81 | 2.95 | 2.95 | 4.98% | 7,423,845 |
| Apr 23, 2026 | 3.02 | 3.02 | 2.78 | 2.81 | 2.81 | -8.17% | 10,899,318 |
| Apr 22, 2026 | 3.02 | 3.18 | 2.96 | 3.06 | 3.06 | 3.38% | 13,171,551 |
| Apr 21, 2026 | 3.00 | 3.28 | 2.94 | 2.96 | 2.96 | 0.68% | 20,974,695 |
| Apr 20, 2026 | 2.64 | 2.96 | 2.63 | 2.94 | 2.94 | 8.89% | 17,780,320 |
| Apr 17, 2026 | 2.83 | 2.87 | 2.64 | 2.70 | 2.70 | -1.82% | 18,390,334 |
| Apr 16, 2026 | 2.73 | 2.78 | 2.57 | 2.75 | 2.75 | -1.79% | 34,065,395 |
| Apr 15, 2026 | 2.81 | 2.92 | 2.67 | 2.80 | 2.80 | 8.11% | 44,406,582 |
| 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 |
| 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 |