SEALSQ Corp (LAES)
NASDAQ: LAES
· Real-Time Price · USD
2.77
-0.13 (-4.48%)
At close: Aug 15, 2025, 3:59 PM
2.77
0.18%
After-hours: Aug 15, 2025, 07:57 PM EDT
LAES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.78 | 2.95 | 2.74 | 2.90 | 2.90 | 2.11% | 4,359,002 |
| Aug 13, 2025 | 2.88 | 2.93 | 2.78 | 2.84 | 2.84 | -0.70% | 5,546,400 |
| Aug 12, 2025 | 2.90 | 2.90 | 2.73 | 2.86 | 2.86 | 1.42% | 5,923,617 |
| Aug 11, 2025 | 2.72 | 2.97 | 2.70 | 2.82 | 2.82 | 5.22% | 7,538,101 |
| Aug 8, 2025 | 2.74 | 2.82 | 2.66 | 2.68 | 2.68 | -2.19% | 4,667,200 |
| Aug 7, 2025 | 2.81 | 2.87 | 2.67 | 2.74 | 2.74 | -2.49% | 7,711,744 |
| Aug 6, 2025 | 2.90 | 2.93 | 2.79 | 2.81 | 2.81 | -4.10% | 7,254,631 |
| Aug 5, 2025 | 3.01 | 3.05 | 2.93 | 2.93 | 2.93 | -2.01% | 6,730,500 |
| Aug 4, 2025 | 3.05 | 3.08 | 2.97 | 2.99 | 2.99 | 0.34% | 7,677,900 |
| Aug 1, 2025 | 2.97 | 3.06 | 2.92 | 2.98 | 2.98 | -3.56% | 7,305,540 |
| Jul 31, 2025 | 3.15 | 3.29 | 3.09 | 3.09 | 3.09 | -3.13% | 6,578,047 |
| Jul 30, 2025 | 3.09 | 3.30 | 3.08 | 3.19 | 3.19 | 3.57% | 8,896,329 |
| Jul 29, 2025 | 3.22 | 3.24 | 3.06 | 3.08 | 3.08 | -4.35% | 8,008,524 |
| Jul 28, 2025 | 3.35 | 3.41 | 3.21 | 3.22 | 3.22 | -3.01% | 6,719,920 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.25 | 3.32 | 3.32 | -1.78% | 6,658,100 |
| Jul 24, 2025 | 3.45 | 3.47 | 3.37 | 3.38 | 3.38 | -1.46% | 5,500,200 |
| Jul 23, 2025 | 3.42 | 3.47 | 3.31 | 3.43 | 3.43 | 2.39% | 7,594,700 |
| Jul 22, 2025 | 3.53 | 3.54 | 3.25 | 3.35 | 3.35 | -2.33% | 13,970,600 |
| Jul 21, 2025 | 3.82 | 3.88 | 3.42 | 3.43 | 3.43 | -8.53% | 17,774,700 |
| Jul 18, 2025 | 3.88 | 3.96 | 3.68 | 3.75 | 3.75 | 0.27% | 16,660,000 |