SEALSQ Corp (LAES) NASDAQ
2.96
-0.11(-3.58%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.96
-0.11(-3.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 3.04 | 2.96 | 2.96 | 3.06 | 2.91 | 4.08M |
| March 19, 2026 | 2.91 | 3.07 | 3.07 | 3.16 | 2.87 | 7.3M |
| March 18, 2026 | 3.06 | 3.01 | 3.01 | 3.11 | 2.97 | 7.4M |
| March 17, 2026 | 3.31 | 3.11 | 3.11 | 3.31 | 3.09 | 13.79M |
| March 16, 2026 | 3.55 | 3.2 | 3.2 | 3.58 | 3.04 | 31.2M |
| March 13, 2026 | 3.99 | 3.86 | 3.86 | 4.05 | 3.81 | 3.21M |
| March 12, 2026 | 3.95 | 3.92 | 3.92 | 3.97 | 3.87 | 3.18M |
| March 11, 2026 | 4.09 | 3.98 | 3.98 | 4.14 | 3.93 | 2.7M |
| March 10, 2026 | 4.12 | 4.01 | 4.01 | 4.21 | 4.01 | 2.97M |
| March 09, 2026 | 3.9 | 4.17 | 4.17 | 4.24 | 3.85 | 4.75M |
| March 06, 2026 | 4.06 | 3.99 | 3.99 | 4.34 | 3.98 | 7.05M |
| March 05, 2026 | 4.13 | 4.24 | 4.24 | 4.35 | 4.09 | 8.04M |
| March 04, 2026 | 3.97 | 4.19 | 4.19 | 4.3 | 3.93 | 8.65M |
| March 03, 2026 | 3.81 | 3.92 | 3.92 | 4.09 | 3.81 | 7.21M |
| March 02, 2026 | 3.7 | 4.01 | 4.01 | 4.11 | 3.64 | 7.12M |
| February 27, 2026 | 3.97 | 3.93 | 3.93 | 4.02 | 3.9 | 3.9M |
| February 26, 2026 | 4.16 | 4.13 | 4.13 | 4.21 | 3.95 | 4.55M |
| February 25, 2026 | 3.92 | 4.04 | 4.04 | 4.2 | 3.91 | 4.77M |
| February 24, 2026 | 3.74 | 3.92 | 3.92 | 3.94 | 3.68 | 3.44M |
| February 23, 2026 | 3.81 | 3.77 | 3.77 | 3.83 | 3.68 | 3.61M |
| February 20, 2026 | 3.84 | 3.95 | 0 | 3.96 | 3.78 | 3.81M |
| February 19, 2026 | 3.87 | 3.91 | 0 | 3.96 | 3.8 | 2.23M |
| February 18, 2026 | 3.95 | 3.9 | 0 | 4.02 | 3.84 | 3.29M |
| February 17, 2026 | 3.84 | 3.88 | 0 | 3.98 | 3.6 | 5.4M |
| February 13, 2026 | 3.85 | 3.85 | 0 | 3.97 | 3.76 | 3.77M |
| February 12, 2026 | 4.01 | 3.84 | 0 | 4.01 | 3.76 | 4.21M |
| February 11, 2026 | 4.13 | 4 | 0 | 4.13 | 3.88 | 5.21M |
| February 10, 2026 | 4.05 | 4.06 | 0 | 4.2 | 3.98 | 6.66M |
| February 09, 2026 | 3.99 | 3.96 | 0 | 4.04 | 3.85 | 5.03M |
| February 06, 2026 | 3.77 | 4 | 0 | 4.11 | 3.76 | 7.78M |
| February 05, 2026 | 3.82 | 3.52 | 0 | 3.98 | 3.5 | 10.33M |
| February 04, 2026 | 4.12 | 4 | 0 | 4.14 | 3.85 | 8.9M |
| February 03, 2026 | 4.2 | 4.19 | 0 | 4.25 | 3.97 | 5.52M |
| February 02, 2026 | 4.1 | 4.06 | 0 | 4.28 | 3.91 | 7.63M |
| January 30, 2026 | 4.21 | 4.11 | 0 | 4.33 | 4.1 | 8.3M |
| January 29, 2026 | 4.53 | 4.32 | 0 | 4.55 | 4.2 | 8.39M |
| January 28, 2026 | 4.76 | 4.59 | 0 | 4.77 | 4.52 | 6.63M |
| January 27, 2026 | 4.5 | 4.76 | 0 | 4.84 | 4.39 | 8.9M |
| January 26, 2026 | 4.85 | 4.46 | 0 | 4.9 | 4.4 | 13.21M |
| January 23, 2026 | 5.31 | 4.92 | 0 | 5.31 | 4.91 | 13.29M |
| January 22, 2026 | 4.78 | 5.18 | 0 | 5.48 | 4.76 | 26.86M |
| January 21, 2026 | 4.54 | 4.64 | 0 | 4.85 | 4.17 | 16.77M |
| January 20, 2026 | 4.33 | 4.49 | 0 | 4.78 | 4.25 | 12.96M |
| January 16, 2026 | 4.81 | 4.56 | 0 | 4.85 | 4.51 | 11.39M |
| January 15, 2026 | 4.36 | 4.65 | 0 | 4.93 | 4.3 | 17.8M |
| January 14, 2026 | 4.3 | 4.31 | 0 | 4.34 | 4.17 | 6.73M |
| January 13, 2026 | 4.38 | 4.31 | 0 | 4.47 | 4.15 | 6.11M |
| January 12, 2026 | 4.15 | 4.35 | 0 | 4.51 | 4.07 | 9.48M |
| January 09, 2026 | 4.19 | 4.16 | 0 | 4.38 | 4.16 | 7.84M |
| January 08, 2026 | 4.05 | 4.13 | 0 | 4.25 | 4.01 | 4.75M |
| January 07, 2026 | 4.27 | 4.11 | 0 | 4.32 | 4.07 | 7.06M |
| January 06, 2026 | 4.35 | 4.21 | 0 | 4.35 | 4.02 | 11.58M |
| January 05, 2026 | 4.4 | 4.35 | 0 | 4.56 | 4.34 | 8.85M |
| January 02, 2026 | 3.92 | 4.24 | 0 | 4.25 | 3.83 | 8.13M |
| December 31, 2025 | 3.92 | 3.78 | 0 | 3.97 | 3.71 | 8.05M |
| December 30, 2025 | 3.96 | 3.93 | 0 | 3.99 | 3.84 | 5.73M |
| December 29, 2025 | 3.9 | 3.91 | 0 | 4.07 | 3.83 | 10.69M |
| December 26, 2025 | 4.09 | 4.01 | 0 | 4.1 | 3.93 | 8.53M |
| December 24, 2025 | 4.21 | 4.16 | 0 | 4.21 | 4.03 | 5.52M |
| December 23, 2025 | 4.38 | 4.16 | 0 | 4.44 | 4.11 | 8.2M |