Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SEALSQ Corp (LAES) Historical Prices

LAES historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.491.501.421.471.47-6.37%4,419,4080.76
Oct 29, 20261.601.611.541.571.57-3.09%3,911,4240.66
Oct 28, 20261.661.661.591.621.62-0.61%3,469,8080.56
Oct 27, 20261.571.651.561.631.63+7.24%4,159,5640.65
Oct 26, 20261.571.601.501.521.52-1.94%3,760,5350.56
Oct 23, 20261.551.581.521.551.55+0.00%2,572,4590.36
Oct 22, 20261.571.641.521.551.55-5.49%3,631,2260.49
Oct 21, 20261.701.711.631.641.64-1.20%3,427,7400.46
Oct 20, 20261.611.711.561.661.66-0.60%7,894,1591.03
Oct 19, 20261.871.871.671.671.67-6.70%4,246,0950.54
Oct 16, 20261.911.911.761.791.79-7.25%3,827,0930.48
Oct 15, 20261.811.931.771.931.93+4.89%5,818,9460.72
Oct 14, 20261.911.981.831.841.84-4.66%7,948,0670.97
Oct 13, 20262.002.001.901.931.93-4.46%4,841,9910.58
Oct 12, 20262.082.112.012.022.02-4.27%4,397,9870.52
Oct 09, 20262.252.262.102.112.11-6.22%5,136,5350.60
Oct 08, 20262.312.322.202.252.25-3.85%3,813,7980.44
Oct 07, 20262.362.372.332.342.34-3.31%2,916,2310.33
Oct 06, 20262.442.502.422.422.42+0.41%4,254,1290.48
Oct 05, 20262.392.422.332.412.41+1.69%3,103,1680.35
Oct 02, 20262.432.452.362.372.37+0.42%3,806,8720.42
Oct 01, 20262.322.402.312.362.36+0.85%3,023,9740.33
Sep 30, 20262.352.412.332.342.34+0.86%3,265,2040.35
Sep 29, 20262.302.342.282.322.32+1.75%3,250,5790.34
Sep 28, 20262.322.352.272.282.28-2.98%3,689,4090.38
Sep 25, 20262.342.372.302.352.35+1.29%5,360,0690.54
Sep 24, 20262.272.332.242.322.32+0.87%5,083,9440.50
Sep 23, 20262.482.482.292.302.30-2.13%4,976,2290.47
Sep 22, 20262.352.372.312.352.35-0.42%3,602,0090.33
Sep 21, 20262.322.382.312.362.36+5.36%5,383,7160.49
Sep 18, 20262.332.362.222.242.24-2.61%4,754,5320.41
Sep 17, 20262.252.342.252.302.30+5.02%5,629,8950.48
Sep 16, 20262.322.332.152.192.19-4.78%6,648,1660.56
Sep 15, 20262.342.372.252.302.30-0.86%6,070,6460.50
Sep 14, 20262.312.362.282.322.32-2.52%5,239,7820.42
Sep 11, 20262.422.462.372.382.38+0.00%3,875,5050.30
Sep 10, 20262.362.412.342.382.38-0.83%4,099,4650.31
Sep 09, 20262.432.492.402.402.40-2.04%5,347,8650.40
Sep 08, 20262.512.562.452.452.45+1.24%5,792,7890.43
Sep 07, 20262.412.442.392.422.42+0.00%00.00
Sep 04, 20262.412.442.392.422.42+0.83%3,902,0190.28
Sep 03, 20262.392.432.382.402.40+1.69%5,634,0380.40
Sep 02, 20262.372.412.352.362.36-1.26%3,693,2650.26
Sep 01, 20262.412.442.332.392.39-4.02%7,044,0510.48
Aug 31, 20262.482.532.452.492.49+0.40%4,583,2770.31
Aug 28, 20262.572.602.442.482.48-4.98%8,682,2700.58
Aug 27, 20262.532.632.522.612.61+5.24%6,615,7100.44
Aug 26, 20262.522.542.442.482.48-2.36%5,021,9900.33
Aug 25, 20262.512.552.482.542.54+2.42%4,557,2130.29
Aug 24, 20262.502.522.452.482.48-2.36%6,140,3660.38