SEALSQ Corp - Ordinary Shares (LAES)
2.7800
+0.0500 (1.83%)
NASDAQ · Last Trade: Apr 2nd, 5:48 PM EDT
Historical Prices For SEALSQ Corp - Ordinary Shares (LAES)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 2.64 | 2.79 | 2.51 | 2.73 | 5,674,122 | 2.73 |
| 3/31/2025 | 2.50 | 2.60 | 2.48 | 2.60 | 4,777,357 | 2.60 |
| 3/28/2025 | 2.80 | 2.81 | 2.60 | 2.63 | 6,233,421 | 2.63 |
| 3/27/2025 | 2.93 | 3.00 | 2.80 | 2.85 | 5,572,114 | 2.85 |
| 3/26/2025 | 3.07 | 3.19 | 2.91 | 2.93 | 5,706,527 | 2.93 |
| 3/25/2025 | 3.11 | 3.13 | 3.01 | 3.07 | 4,432,275 | 3.07 |
| 3/24/2025 | 3.08 | 3.22 | 3.08 | 3.16 | 6,939,153 | 3.16 |
| 3/21/2025 | 2.85 | 3.06 | 2.79 | 2.98 | 8,207,706 | 2.98 |
| 3/20/2025 | 3.21 | 3.39 | 3.07 | 3.10 | 10,220,957 | 3.10 |
| 3/19/2025 | 3.44 | 3.58 | 3.28 | 3.45 | 8,265,755 | 3.45 |
| 3/18/2025 | 3.44 | 3.71 | 3.21 | 3.34 | 14,376,147 | 3.34 |
| 3/17/2025 | 3.73 | 3.90 | 3.53 | 3.76 | 24,407,116 | 3.76 |
| 3/14/2025 | 2.86 | 3.35 | 2.85 | 3.32 | 24,054,955 | 3.32 |
| 3/13/2025 | 2.69 | 2.94 | 2.66 | 2.74 | 9,293,053 | 2.74 |
| 3/12/2025 | 2.71 | 2.84 | 2.62 | 2.79 | 8,965,224 | 2.79 |
| 3/11/2025 | 2.51 | 2.66 | 2.40 | 2.60 | 6,705,009 | 2.60 |
| 3/10/2025 | 2.77 | 2.88 | 2.50 | 2.60 | 8,389,809 | 2.60 |
| 3/07/2025 | 2.67 | 2.93 | 2.57 | 2.93 | 10,641,756 | 2.93 |
| 3/06/2025 | 2.49 | 2.94 | 2.39 | 2.68 | 18,589,120 | 2.68 |
| 3/05/2025 | 2.58 | 2.68 | 2.39 | 2.55 | 11,413,379 | 2.55 |
| 3/04/2025 | 2.03 | 2.54 | 1.99 | 2.40 | 15,485,926 | 2.40 |
| 3/03/2025 | 2.92 | 2.93 | 2.25 | 2.27 | 13,367,883 | 2.27 |
| 2/28/2025 | 2.90 | 3.02 | 2.80 | 2.88 | 8,134,023 | 2.88 |
| 2/27/2025 | 3.27 | 3.39 | 2.95 | 2.99 | 10,861,364 | 2.99 |
| 2/26/2025 | 3.15 | 3.36 | 3.05 | 3.09 | 9,255,366 | 3.09 |
| 2/25/2025 | 3.02 | 3.32 | 2.91 | 3.15 | 15,869,414 | 3.15 |
| 2/24/2025 | 3.28 | 3.42 | 3.05 | 3.05 | 10,128,766 | 3.05 |
| 2/21/2025 | 3.62 | 3.78 | 3.32 | 3.33 | 18,062,790 | 3.33 |
| 2/20/2025 | 3.81 | 3.98 | 3.61 | 3.73 | 29,915,433 | 3.73 |
| 2/19/2025 | 3.02 | 3.53 | 2.98 | 3.38 | 20,438,748 | 3.38 |
| 2/18/2025 | 3.26 | 3.37 | 2.98 | 3.02 | 12,882,025 | 3.02 |
| 2/14/2025 | 3.51 | 3.55 | 3.28 | 3.31 | 11,713,995 | 3.31 |
| 2/13/2025 | 3.75 | 3.77 | 3.46 | 3.64 | 13,792,323 | 3.64 |
| 2/12/2025 | 3.52 | 3.90 | 3.46 | 3.81 | 13,767,364 | 3.81 |
| 2/11/2025 | 4.24 | 4.31 | 3.68 | 3.74 | 17,034,867 | 3.74 |
| 2/10/2025 | 3.90 | 4.43 | 3.71 | 4.33 | 21,589,640 | 4.33 |
| 2/07/2025 | 4.09 | 4.17 | 3.80 | 4.03 | 21,592,624 | 4.03 |
| 2/06/2025 | 4.47 | 4.47 | 3.93 | 4.00 | 47,136,981 | 4.00 |
| 2/05/2025 | 3.20 | 3.84 | 3.02 | 3.82 | 26,786,761 | 3.82 |
| 2/04/2025 | 3.12 | 3.36 | 3.05 | 3.10 | 13,498,870 | 3.10 |
| 2/03/2025 | 2.93 | 3.13 | 2.76 | 2.99 | 15,003,431 | 2.99 |
| 1/31/2025 | 3.12 | 3.56 | 3.08 | 3.18 | 25,836,709 | 3.18 |
| 1/30/2025 | 3.49 | 3.49 | 3.03 | 3.21 | 22,551,899 | 3.21 |
| 1/29/2025 | 3.61 | 3.82 | 3.28 | 3.28 | 20,865,511 | 3.28 |
| 1/28/2025 | 4.02 | 4.03 | 3.45 | 3.73 | 14,941,309 | 3.73 |
| 1/27/2025 | 3.90 | 4.28 | 3.81 | 3.99 | 15,746,890 | 3.99 |
| 1/24/2025 | 4.40 | 4.45 | 4.06 | 4.30 | 23,515,154 | 4.30 |
| 1/23/2025 | 4.44 | 4.60 | 3.95 | 4.07 | 25,173,580 | 4.07 |
| 1/22/2025 | 4.99 | 5.11 | 4.38 | 4.49 | 32,358,784 | 4.49 |
| 1/21/2025 | 4.37 | 5.23 | 4.13 | 5.02 | 57,033,399 | 5.02 |
| 1/17/2025 | 4.82 | 5.16 | 4.17 | 4.24 | 60,024,248 | 4.24 |
| 1/16/2025 | 4.44 | 4.58 | 4.04 | 4.35 | 47,459,775 | 4.35 |
| 1/15/2025 | 4.80 | 5.25 | 4.44 | 4.56 | 81,477,509 | 4.56 |
| 1/14/2025 | 3.45 | 4.06 | 2.96 | 3.66 | 105,542,580 | 3.66 |
| 1/13/2025 | 4.54 | 5.17 | 3.12 | 3.35 | 87,845,093 | 3.35 |
| 1/10/2025 | 5.71 | 6.31 | 5.16 | 5.73 | 58,561,894 | 5.73 |
| 1/08/2025 | 4.98 | 5.47 | 3.25 | 5.28 | 113,237,540 | 5.28 |
| 1/07/2025 | 7.88 | 7.89 | 6.84 | 7.15 | 33,929,764 | 7.15 |
| 1/06/2025 | 8.98 | 9.50 | 7.69 | 7.73 | 59,429,311 | 7.73 |
| 1/03/2025 | 7.98 | 9.33 | 7.82 | 8.14 | 45,246,555 | 8.14 |