SEALSQ Corp (LAES) NASDAQ

3.17

+0.085(+2.76%)

Updated at July 30 03:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 29, 20253.223.083.083.243.068.01M
July 28, 20253.353.223.223.413.216.72M
July 25, 20253.383.323.323.383.256.66M
July 24, 20253.453.383.383.473.375.5M
July 23, 20253.423.433.433.473.316.29M
July 22, 20253.533.353.353.543.2513.73M
July 21, 20253.823.433.433.883.4217.77M
July 18, 20253.883.753.753.963.6816.66M
July 17, 20253.63.743.743.773.4714.25M
July 16, 20253.493.593.593.623.3614.4M
July 15, 20253.583.363.363.593.3312.85M
July 14, 20253.553.383.383.553.3115.57M
July 11, 20253.753.633.633.773.617.69M
July 10, 20253.93.823.823.943.786.01M
July 09, 20254.033.893.894.13.7310.56M
July 08, 20253.963.973.974.283.9211.83M
July 07, 20253.983.913.914.013.827.36M
July 03, 20254.13.973.974.163.916.39M
July 02, 20253.94.074.074.083.858.42M
July 01, 20254.013.913.914.013.816.66M
June 30, 20254.134.034.034.134.017.9M
June 27, 20254.394.054.054.433.915.67M
June 26, 20253.984.524.524.643.9121.45M
June 25, 20254.223.93.94.223.8713.68M
June 24, 20253.93.833.834.243.8314.85M
June 23, 20253.783.623.623.793.4313.14M
June 20, 20253.763.953.954.13.7611.34M
June 18, 20253.723.713.713.833.695.92M
June 17, 20253.893.763.763.923.697.71M
June 16, 20254.063.963.964.123.98M
June 13, 20253.933.943.944.23.8212.36M
June 12, 20254.314.254.254.444.1811.5M
June 11, 20254.084.424.424.544.0230.56M
June 10, 20254.113.933.934.273.8616.4M
June 09, 20253.573.913.913.973.4820.92M
June 06, 20253.33.463.463.513.265.01M
June 05, 20253.533.253.253.523.176.87M
June 04, 20253.483.533.533.543.396.18M
June 03, 20253.473.463.463.643.378.38M
June 02, 20253.313.383.383.433.216.69M
May 30, 20253.493.353.353.553.289.59M
May 29, 20253.813.693.693.913.629.31M
May 28, 20253.883.73.73.893.5813.09M
May 27, 20253.833.653.654.223.6229.31M
May 23, 20253.553.483.483.763.427.5M
May 22, 20253.673.713.714.153.4544.9M
May 21, 20253.333.453.454.343.2567.5M
May 20, 20253.43.253.253.533.1134.28M
May 19, 20252.453.13.13.112.426.67M
May 16, 20252.412.582.582.72.3816.77M
May 15, 20252.422.372.372.432.354.55M
May 14, 20252.432.442.442.532.3210.89M
May 13, 20252.422.372.372.462.355.09M
May 12, 20252.482.392.392.572.387.42M
May 09, 20252.52.362.362.52.337.03M
May 08, 20252.452.512.512.572.358.72M
May 07, 20252.392.342.342.392.282.8M
May 06, 20252.332.342.342.422.273.62M
May 05, 20252.792.372.372.832.1811.06M
May 02, 20252.512.872.872.92.58.37M