NASDAQ : LAES
SEALSQ Corp — Price history
Technology · Semiconductors · Switzerland
Last price 1.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 339.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SEALSQ Corp (LAES) closed at 1.4 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 1.395 | 1.41 | 1.395 | 1.4 | 516,571 | +2.94% |
| 2026-11-02 | 1.49 | 1.49 | 1.35 | 1.36 | 4,241,299 | -7.48% |
| 2026-10-30 | 1.49 | 1.5 | 1.42 | 1.47 | 4,465,064 | -6.37% |
| 2026-10-29 | 1.6 | 1.61 | 1.54 | 1.57 | 4,008,718 | -3.09% |
| 2026-10-28 | 1.66 | 1.66 | 1.585 | 1.62 | 3,526,926 | -0.61% |
| 2026-10-27 | 1.57 | 1.645 | 1.555 | 1.63 | 4,199,168 | +7.24% |
| 2026-10-26 | 1.57 | 1.6 | 1.5 | 1.52 | 3,799,480 | -1.94% |
| 2026-10-23 | 1.55 | 1.58 | 1.52 | 1.55 | 2,588,830 | +0.00% |
| 2026-10-22 | 1.57 | 1.64 | 1.52 | 1.55 | 3,665,158 | -5.49% |
| 2026-10-21 | 1.7 | 1.71 | 1.63 | 1.64 | 3,427,740 | -1.20% |
| 2026-10-20 | 1.61 | 1.71 | 1.56 | 1.66 | 7,894,159 | -0.60% |
| 2026-10-19 | 1.87 | 1.87 | 1.67 | 1.67 | 4,346,349 | -6.70% |
| 2026-10-16 | 1.91 | 1.91 | 1.76 | 1.79 | 3,907,034 | -7.25% |
| 2026-10-15 | 1.81 | 1.93 | 1.77 | 1.93 | 5,818,946 | +4.89% |
| 2026-10-14 | 1.905 | 1.98 | 1.83 | 1.84 | 7,948,067 | -4.66% |
| 2026-10-13 | 2 | 2 | 1.9 | 1.93 | 4,841,991 | -4.46% |
| 2026-10-12 | 2.075 | 2.105 | 2.01 | 2.02 | 4,397,987 | -4.27% |
| 2026-10-09 | 2.25 | 2.26 | 2.1 | 2.11 | 5,136,535 | -6.22% |
| 2026-10-08 | 2.31 | 2.315 | 2.2 | 2.25 | 3,813,798 | -3.85% |
| 2026-10-07 | 2.36 | 2.37 | 2.33 | 2.34 | 2,916,231 | -3.31% |
| 2026-10-06 | 2.44 | 2.5 | 2.42 | 2.42 | 4,254,129 | +0.41% |
| 2026-10-05 | 2.39 | 2.42 | 2.33 | 2.41 | 3,135,654 | +1.69% |
| 2026-10-02 | 2.429 | 2.45 | 2.36 | 2.37 | 3,806,872 | +0.42% |
| 2026-10-01 | 2.32 | 2.4 | 2.31 | 2.36 | 3,041,504 | +0.85% |
| 2026-09-30 | 2.35 | 2.41 | 2.33 | 2.34 | 3,265,204 | +0.86% |
| 2026-09-29 | 2.3 | 2.34 | 2.28 | 2.32 | 3,250,579 | +1.75% |
| 2026-09-28 | 2.32 | 2.35 | 2.27 | 2.28 | 3,689,409 | -2.98% |
| 2026-09-25 | 2.34 | 2.37 | 2.3 | 2.35 | 5,360,069 | +1.29% |
| 2026-09-24 | 2.27 | 2.33 | 2.24 | 2.32 | 5,083,944 | +0.87% |
| 2026-09-23 | 2.475 | 2.48 | 2.29 | 2.3 | 4,976,229 | -2.13% |
| 2026-09-22 | 2.35 | 2.365 | 2.31 | 2.35 | 3,602,009 | -0.42% |
| 2026-09-21 | 2.315 | 2.38 | 2.31 | 2.36 | 5,383,716 | +5.36% |
| 2026-09-18 | 2.33 | 2.355 | 2.22 | 2.24 | 4,754,532 | -2.61% |
| 2026-09-17 | 2.25 | 2.34 | 2.25 | 2.3 | 5,658,982 | +5.02% |
| 2026-09-16 | 2.32 | 2.33 | 2.15 | 2.19 | 6,648,166 | -4.78% |
| 2026-09-15 | 2.34 | 2.37 | 2.25 | 2.3 | 6,070,646 | -0.86% |
| 2026-09-14 | 2.31 | 2.36 | 2.28 | 2.32 | 5,239,782 | -2.52% |
| 2026-09-11 | 2.42 | 2.46 | 2.37 | 2.38 | 3,875,505 | +0.00% |
| 2026-09-10 | 2.36 | 2.405 | 2.34 | 2.38 | 4,099,465 | -0.83% |
| 2026-09-09 | 2.43 | 2.49 | 2.4 | 2.4 | 5,347,865 | -2.04% |
| 2026-09-08 | 2.51 | 2.56 | 2.45 | 2.45 | 5,792,789 | +1.24% |
| 2026-09-04 | 2.41 | 2.44 | 2.39 | 2.42 | 3,902,019 | +0.83% |
| 2026-09-03 | 2.39 | 2.43 | 2.38 | 2.4 | 5,669,878 | +1.69% |
| 2026-09-02 | 2.37 | 2.41 | 2.35 | 2.36 | 3,693,265 | -1.26% |
| 2026-09-01 | 2.41 | 2.44 | 2.33 | 2.39 | 7,084,821 | -4.02% |
| 2026-08-31 | 2.475 | 2.525 | 2.45 | 2.49 | 4,583,277 | +0.40% |
| 2026-08-28 | 2.57 | 2.6 | 2.44 | 2.48 | 8,715,309 | -4.98% |
| 2026-08-27 | 2.53 | 2.63 | 2.52 | 2.61 | 6,615,710 | +5.24% |
| 2026-08-26 | 2.52 | 2.54 | 2.44 | 2.48 | 5,021,990 | -2.36% |
| 2026-08-25 | 2.51 | 2.55 | 2.48 | 2.54 | 4,654,892 | +2.42% |
| 2026-08-24 | 2.5 | 2.52 | 2.45 | 2.48 | 6,140,366 | -2.36% |
| 2026-08-21 | 2.5 | 2.59 | 2.48 | 2.54 | 11,072,783 | +1.60% |
| 2026-08-20 | 2.6 | 2.62 | 2.48 | 2.5 | 9,446,377 | -3.85% |
| 2026-08-19 | 2.76 | 2.81 | 2.58 | 2.6 | 15,354,299 | -5.11% |
| 2026-08-18 | 2.7 | 2.815 | 2.67 | 2.74 | 8,621,608 | -5.52% |
| 2026-08-17 | 2.94 | 2.98 | 2.84 | 2.9 | 8,405,282 | -3.65% |
| 2026-08-14 | 2.84 | 3.07 | 2.82 | 3.01 | 15,488,903 | +5.99% |
| 2026-08-13 | 2.65 | 2.87 | 2.625 | 2.84 | 12,772,622 | +6.77% |
| 2026-08-12 | 2.61 | 2.7 | 2.57 | 2.66 | 7,071,622 | +4.31% |
| 2026-08-11 | 2.59 | 2.619 | 2.53 | 2.55 | 3,439,054 | -0.39% |
| 2026-08-10 | 2.585 | 2.6 | 2.5 | 2.56 | 7,488,624 | -0.39% |
| 2026-08-07 | 2.515 | 2.6 | 2.47 | 2.57 | 14,054,658 | +3.21% |
| 2026-08-06 | 2.46 | 2.536 | 2.392 | 2.49 | 8,717,992 | +1.22% |
| 2026-08-05 | 2.49 | 2.53 | 2.43 | 2.46 | 7,381,399 | -3.15% |
| 2026-08-04 | 2.6 | 2.65 | 2.51 | 2.54 | 10,233,052 | +1.20% |
| 2026-08-03 | 2.34 | 2.545 | 2.32 | 2.51 | 11,540,907 | +6.36% |
| 2026-07-31 | 2.44 | 2.47 | 2.33 | 2.36 | 18,677,253 | +0.00% |
| 2026-07-30 | 2.3 | 2.39 | 2.3 | 2.36 | 15,220,285 | +4.89% |
| 2026-07-29 | 2.3 | 2.35 | 2.22 | 2.25 | 28,520,902 | -3.85% |
| 2026-07-28 | 2.41 | 2.41 | 2.26 | 2.34 | 21,828,453 | -5.65% |
| 2026-07-27 | 2.46 | 2.56 | 2.37 | 2.48 | 22,630,896 | +2.06% |
| 2026-07-24 | 2.53 | 2.57 | 2.43 | 2.43 | 13,968,331 | -5.45% |
| 2026-07-23 | 2.53 | 2.64 | 2.51 | 2.57 | 15,101,896 | -1.15% |
| 2026-07-22 | 2.555 | 2.65 | 2.55 | 2.6 | 13,977,338 | +0.39% |
| 2026-07-21 | 2.6 | 2.67 | 2.57 | 2.59 | 12,432,830 | +0.78% |
| 2026-07-20 | 2.55 | 2.62 | 2.5 | 2.57 | 14,166,076 | +1.18% |
| 2026-07-17 | 2.365 | 2.58 | 2.35 | 2.54 | 16,546,961 | +4.10% |
| 2026-07-16 | 2.52 | 2.57 | 2.42 | 2.44 | 11,711,133 | -7.92% |
| 2026-07-15 | 2.75 | 2.8 | 2.59 | 2.65 | 12,662,862 | -2.57% |
| 2026-07-14 | 2.78 | 2.79 | 2.67 | 2.72 | 11,032,576 | +0.37% |
| 2026-07-13 | 2.75 | 2.755 | 2.66 | 2.71 | 9,342,314 | -3.21% |
| 2026-07-10 | 2.935 | 2.97 | 2.8 | 2.8 | 9,015,282 | -2.44% |
| 2026-07-09 | 2.85 | 2.92 | 2.795 | 2.87 | 12,233,228 | +1.06% |
| 2026-07-08 | 2.73 | 2.91 | 2.73 | 2.84 | 10,549,421 | +1.43% |
| 2026-07-07 | 2.92 | 2.94 | 2.74 | 2.8 | 12,584,939 | -6.67% |
| 2026-07-06 | 2.99 | 3.15 | 2.97 | 3 | 13,215,908 | -0.99% |
| 2026-07-02 | 3.11 | 3.2 | 2.87 | 3.03 | 24,282,387 | -2.26% |
| 2026-07-01 | 3.1 | 3.25 | 3.06 | 3.1 | 15,680,173 | -1.59% |
| 2026-06-30 | 3.19 | 3.35 | 3.11 | 3.15 | 17,925,545 | -1.87% |
| 2026-06-29 | 3.13 | 3.3 | 3.035 | 3.21 | 23,452,088 | +2.88% |
| 2026-06-26 | 3.08 | 3.17 | 3.03 | 3.12 | 21,296,293 | -1.58% |
| 2026-06-25 | 3.27 | 3.45 | 3.08 | 3.17 | 24,037,364 | -1.86% |
| 2026-06-24 | 3.28 | 3.34 | 3.1 | 3.23 | 21,062,226 | -3.29% |
| 2026-06-23 | 3.02 | 3.43 | 2.97 | 3.34 | 37,992,288 | +7.74% |
| 2026-06-22 | 3.1 | 3.27 | 3.07 | 3.1 | 16,997,036 | -0.64% |
| 2026-06-18 | 3.12 | 3.15 | 2.97 | 3.12 | 20,205,159 | +3.65% |
| 2026-06-17 | 3.09 | 3.18 | 2.98 | 3.01 | 22,244,296 | -1.95% |
| 2026-06-16 | 3.33 | 3.35 | 3.07 | 3.07 | 20,058,261 | -8.90% |
| 2026-06-15 | 3.29 | 3.51 | 3.2 | 3.37 | 21,392,680 | +8.71% |
| 2026-06-12 | 3.2 | 3.225 | 3.05 | 3.1 | 21,943,459 | -3.13% |
| 2026-06-11 | 3.03 | 3.21 | 2.98 | 3.2 | 21,075,117 | +5.26% |
| 2026-06-10 | 3.055 | 3.26 | 3.015 | 3.04 | 18,151,737 | -1.30% |
| 2026-06-09 | 3.24 | 3.356 | 2.94 | 3.08 | 20,165,058 | -4.35% |
| 2026-06-08 | 3.35 | 3.36 | 3.21 | 3.22 | 9,571,181 | +0.63% |
| 2026-06-05 | 3.536 | 3.56 | 3.06 | 3.2 | 17,959,804 | -12.33% |
| 2026-06-04 | 3.36 | 3.8 | 3.36 | 3.65 | 22,238,440 | +5.49% |
| 2026-06-03 | 3.65 | 3.66 | 3.43 | 3.46 | 17,232,616 | -6.74% |
| 2026-06-02 | 3.56 | 3.84 | 3.545 | 3.71 | 18,754,693 | +4.51% |
| 2026-06-01 | 3.39 | 3.64 | 3.34 | 3.55 | 16,328,826 | +2.01% |
| 2026-05-29 | 3.65 | 3.66 | 3.36 | 3.48 | 19,815,382 | -6.45% |
| 2026-05-28 | 3.48 | 3.83 | 3.41 | 3.72 | 22,262,686 | +6.90% |
| 2026-05-27 | 3.42 | 3.525 | 3.25 | 3.48 | 21,504,131 | -2.25% |
| 2026-05-26 | 3.51 | 3.9 | 3.48 | 3.56 | 33,216,464 | +5.33% |
| 2026-05-22 | 3.26 | 3.56 | 3.25 | 3.38 | 31,404,158 | +3.36% |
| 2026-05-21 | 2.92 | 3.37 | 2.915 | 3.27 | 35,480,808 | +14.74% |
| 2026-05-20 | 2.725 | 2.86 | 2.705 | 2.85 | 8,623,779 | +5.17% |
| 2026-05-19 | 2.71 | 2.75 | 2.56 | 2.71 | 9,101,698 | -2.87% |
| 2026-05-18 | 2.88 | 2.89 | 2.69 | 2.79 | 10,598,892 | -2.79% |
| 2026-05-15 | 2.93 | 2.945 | 2.82 | 2.87 | 8,150,416 | -7.12% |
| 2026-05-14 | 2.9 | 3.13 | 2.83 | 3.09 | 10,810,039 | +4.39% |