SEALSQ Corp (LAES)
NASDAQ: LAES
· Real-Time Price · USD
4.64
0.33 (7.66%)
At close: Oct 03, 2025, 3:59 PM
4.58
-1.29%
After-hours: Oct 03, 2025, 06:46 PM EDT
LAES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.06 | 4.44 | 3.94 | 4.31 | 4.31 | 8.02% | 25,663,307 |
| Oct 1, 2025 | 3.72 | 4.07 | 3.70 | 3.99 | 3.99 | 6.68% | 16,105,434 |
| Sep 30, 2025 | 3.67 | 3.94 | 3.57 | 3.74 | 3.74 | 2.47% | 12,019,600 |
| Sep 29, 2025 | 3.83 | 4.02 | 3.61 | 3.65 | 3.65 | -3.18% | 16,899,945 |
| Sep 26, 2025 | 3.99 | 4.13 | 3.70 | 3.77 | 3.77 | -3.83% | 20,917,132 |
| Sep 25, 2025 | 3.55 | 4.13 | 3.50 | 3.92 | 3.92 | 4.53% | 28,079,015 |
| Sep 24, 2025 | 4.06 | 4.07 | 3.70 | 3.75 | 3.75 | -6.02% | 21,071,837 |
| Sep 23, 2025 | 4.47 | 4.48 | 3.88 | 3.99 | 3.99 | -5.23% | 26,439,500 |
| Sep 22, 2025 | 4.35 | 4.80 | 3.90 | 4.21 | 4.21 | -1.86% | 43,564,220 |
| Sep 19, 2025 | 3.56 | 4.34 | 3.56 | 4.29 | 4.29 | 18.84% | 37,206,000 |
| Sep 18, 2025 | 3.93 | 4.00 | 3.60 | 3.61 | 3.61 | -1.90% | 22,550,928 |
| Sep 17, 2025 | 3.40 | 3.76 | 3.35 | 3.68 | 3.68 | 6.98% | 15,835,600 |
| Sep 16, 2025 | 3.42 | 3.50 | 3.28 | 3.44 | 3.44 | 1.18% | 8,044,100 |
| Sep 15, 2025 | 3.42 | 3.54 | 3.19 | 3.40 | 3.40 | 0.89% | 18,448,449 |
| Sep 12, 2025 | 2.89 | 3.40 | 2.86 | 3.37 | 3.37 | 17.42% | 21,032,000 |
| Sep 11, 2025 | 2.69 | 2.88 | 2.68 | 2.87 | 2.87 | 7.89% | 5,192,300 |
| Sep 10, 2025 | 2.83 | 2.88 | 2.60 | 2.66 | 2.66 | -0.75% | 7,737,000 |
| Sep 9, 2025 | 2.53 | 2.69 | 2.49 | 2.68 | 2.68 | 5.93% | 4,301,300 |
| Sep 8, 2025 | 2.57 | 2.63 | 2.52 | 2.53 | 2.53 | -1.56% | 2,670,606 |
| Sep 5, 2025 | 2.61 | 2.66 | 2.54 | 2.57 | 2.57 | -1.53% | 2,192,608 |
Page 1 of 30