Dark

LAES
SEALSQ Corp
stock NASDAQ

Market Open

Aug 11, 2026 12:36:59 PM EDT

2.55USD-0.778%(-0.02)1,871,252

2.55Bid 2.56Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

2.60USD+1.167%(+0.03)25,123

After-hours

Aug 10, 2026 4:48:30 PM EDT

2.56USD-0.381%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.6000	2.6100	2.5500	2.5500	-0.391%	1,871,252	0.000%
2026-08-10	2.5850	2.6000	2.5000	2.5600	-0.389%	7,488,625	-0.391%
2026-08-07	2.5150	2.6000	2.4700	2.5700	+3.213%	14,054,658	-0.778%
2026-08-06	2.4600	2.5360	2.3920	2.4900	+1.220%	8,717,993	+2.410%
2026-08-05	2.4900	2.5300	2.4300	2.4600	-3.150%	7,381,399	+3.659%
2026-08-04	2.6000	2.6500	2.5100	2.5400	+1.195%	10,233,053	+0.394%
2026-08-03	2.3400	2.5450	2.3200	2.5100	+6.356%	11,540,907	+1.594%
2026-07-31	2.4400	2.4700	2.3300	2.3600	0.000%	18,677,254	+8.051%
2026-07-30	2.3000	2.3900	2.3000	2.3600	+4.889%	15,220,286	+8.051%
2026-07-29	2.3000	2.3500	2.2200	2.2500	-3.846%	28,520,903	+13.333%
2026-07-28	2.4100	2.4100	2.2600	2.3400	-5.645%	21,828,454	+8.974%
2026-07-27	2.4600	2.5600	2.3700	2.4800	+2.058%	22,630,897	+2.823%
2026-07-24	2.5300	2.5700	2.4300	2.4300	-5.447%	13,968,332	+4.938%
2026-07-23	2.5300	2.6400	2.5100	2.5700	-1.154%	15,101,896	-0.778%
2026-07-22	2.5550	2.6500	2.5500	2.6000	+0.386%	13,977,339	-1.923%
2026-07-21	2.6000	2.6700	2.5700	2.5900	+0.778%	12,432,831	-1.544%
2026-07-20	2.5500	2.6200	2.5000	2.5700	+1.181%	14,166,076	-0.778%
2026-07-17	2.3650	2.5800	2.3500	2.5400	+4.098%	16,546,961	+0.394%
2026-07-16	2.5200	2.5700	2.4200	2.4400	-7.925%	11,711,133	+4.508%
2026-07-15	2.7500	2.8000	2.5900	2.6500	-2.574%	12,662,863	-3.774%
2026-07-14	2.7800	2.7900	2.6700	2.7200	+0.369%	10,716,891	-6.250%
2026-07-13	2.7500	2.7550	2.6600	2.7100	-3.214%	9,342,314	-5.904%
2026-07-10	2.9350	2.9700	2.8000	2.8000	-2.439%	9,015,282	-8.929%
2026-07-09	2.8500	2.9199	2.7950	2.8700	+1.056%	12,233,228	-11.150%
2026-07-08	2.7300	2.9100	2.7300	2.8400	+1.429%	10,549,422	-10.211%
2026-07-07	2.9200	2.9400	2.7400	2.8000	-6.667%	12,584,940	-8.929%
2026-07-06	2.9900	3.1499	2.9700	3.0000	-0.990%	13,215,908	-15.000%
2026-07-02	3.1100	3.2000	2.8700	3.0300	-2.258%	24,282,388	-15.842%
2026-07-01	3.1000	3.2500	3.0600	3.1000	-1.587%	15,674,885	-17.742%
2026-06-30	3.1900	3.3500	3.1100	3.1500	-1.869%	17,925,546	-19.048%
2026-06-29	3.1300	3.3000	3.0350	3.2100	+2.885%	23,452,088	-20.561%
2026-06-26	3.0800	3.1700	3.0300	3.1200	-1.577%	21,296,293	-18.269%
2026-06-25	3.2700	3.4500	3.0800	3.1700	-1.858%	24,037,365	-19.558%
2026-06-24	3.2800	3.3400	3.1000	3.2300	-3.293%	21,062,227	-21.053%
2026-06-23	3.0200	3.4300	2.9700	3.3400	+7.742%	37,992,288	-23.653%
2026-06-22	3.1000	3.2700	3.0700	3.1000	-0.641%	16,997,036	-17.742%
2026-06-18	3.1200	3.1500	2.9700	3.1200	+3.654%	20,205,160	-18.269%
2026-06-17	3.0900	3.1800	2.9800	3.0100	-1.954%	22,244,296	-15.282%
2026-06-16	3.3300	3.3500	3.0700	3.0700	-8.902%	20,058,261	-16.938%
2026-06-15	3.2900	3.5100	3.2000	3.3700	+8.710%	21,392,680	-24.332%
2026-06-12	3.2000	3.2250	3.0500	3.1000	-3.125%	21,943,459	-17.742%
2026-06-11	3.0300	3.2100	2.9800	3.2000	+5.263%	21,075,118	-20.313%
2026-06-10	3.0550	3.2600	3.0150	3.0400	-1.299%	18,151,738	-16.118%
2026-06-09	3.2400	3.3560	2.9400	3.0800	-4.348%	20,165,058	-17.208%
2026-06-08	3.3500	3.3600	3.2100	3.2200	+0.625%	9,571,181	-20.807%
2026-06-05	3.5361	3.5600	3.0600	3.2000	-12.329%	17,959,804	-20.313%
2026-06-04	3.3600	3.8000	3.3600	3.6500	+5.491%	22,238,440	-30.137%
2026-06-03	3.6500	3.6600	3.4300	3.4600	-6.739%	17,232,617	-26.301%
2026-06-02	3.5600	3.8400	3.5450	3.7100	+4.507%	18,754,693	-31.267%
2026-06-01	3.3900	3.6400	3.3400	3.5500	+2.011%	16,328,827	-28.169%
2026-05-29	3.6500	3.6600	3.3600	3.4800	-6.452%	19,815,382	-26.724%
2026-05-28	3.4800	3.8300	3.4100	3.7200	+6.897%	22,262,687	-31.452%
2026-05-27	3.4200	3.5250	3.2500	3.4800	-2.247%	21,504,132	-26.724%
2026-05-26	3.5100	3.9000	3.4800	3.5600	+5.325%	33,216,465	-28.371%
2026-05-22	3.2600	3.5600	3.2500	3.3800	+3.364%	31,404,159	-24.556%
2026-05-21	2.9200	3.3700	2.9150	3.2700	+14.737%	35,421,504	-22.018%
2026-05-20	2.7250	2.8600	2.7050	2.8500	+5.166%	8,623,779	-10.526%
2026-05-19	2.7100	2.7500	2.5600	2.7100	-2.867%	9,101,698	-5.904%
2026-05-18	2.8800	2.8900	2.6900	2.7900	-2.787%	10,598,893	-8.602%
2026-05-15	2.9300	2.9450	2.8200	2.8700	-7.120%	8,150,416	-11.150%
2026-05-14	2.9000	3.1300	2.8300	3.0900	+4.392%	10,810,040	-17.476%
2026-05-13	3.0000	3.0900	2.9000	2.9600	+0.680%	9,361,305	-13.851%
2026-05-12	3.0500	3.2400	2.8650	2.9400	-3.922%	12,715,742	-13.265%
2026-05-11	2.8600	3.1700	2.7900	3.0600	+4.795%	13,581,753	-16.667%
2026-05-08	3.0750	3.0750	2.8700	2.9200	-4.262%	11,124,029	-12.671%
2026-05-07	3.2400	3.2900	3.0100	3.0500	-8.133%	9,984,326	-16.393%
2026-05-06	2.9500	3.3600	2.9200	3.3200	+14.089%	15,728,479	-23.193%
2026-05-05	2.9800	3.0000	2.7800	2.9100	-2.020%	9,928,916	-12.371%
2026-05-04	2.8950	3.2000	2.8400	2.9700	+3.484%	15,457,378	-14.141%
2026-05-01	2.9000	2.9100	2.7800	2.8700	-1.034%	4,459,560	-11.150%
2026-04-30	2.6300	2.9200	2.6250	2.9000	+9.848%	6,205,775	-12.069%
2026-04-29	2.7600	2.7700	2.6100	2.6400	-4.693%	4,665,367	-3.409%
2026-04-28	2.7700	2.7800	2.6800	2.7700	-2.807%	5,707,826	-7.942%
2026-04-27	2.8880	2.9200	2.7700	2.8500	-3.390%	6,393,112	-10.526%
2026-04-24	2.8900	2.9901	2.8100	2.9500	+4.982%	7,556,470	-13.559%
2026-04-23	3.0200	3.0200	2.7800	2.8100	-8.170%	11,131,751	-9.253%
2026-04-22	3.0200	3.1800	2.9600	3.0600	+3.378%	13,390,314	-16.667%
2026-04-21	3.0000	3.2800	2.9400	2.9600	+0.680%	21,370,119	-13.851%
2026-04-20	2.6400	2.9600	2.6300	2.9400	+8.889%	18,296,673	-13.265%
2026-04-17	2.8300	2.8700	2.6400	2.7000	-1.818%	18,592,921	-5.556%
2026-04-16	2.7300	2.7800	2.5700	2.7500	-1.786%	34,457,637	-7.273%
2026-04-15	2.8050	2.9200	2.6700	2.8000	+8.108%	44,637,810	-8.929%
2026-04-14	2.2500	2.6200	2.2300	2.5900	+21.028%	23,420,006	-1.544%
2026-04-13	2.0500	2.1500	1.9900	2.1400	+1.905%	13,060,300	+19.159%
2026-04-10	2.0850	2.1700	2.0500	2.1000	+0.478%	9,392,842	+21.429%
2026-04-09	2.1250	2.1300	2.0200	2.0900	-2.336%	10,866,135	+22.010%
2026-04-08	2.3800	2.4300	2.1300	2.1400	+0.943%	19,333,368	+19.159%
2026-04-07	2.3100	2.3200	2.1100	2.1200	-10.924%	20,350,410	+20.283%
2026-04-06	2.4600	2.5300	2.3550	2.3800	-4.800%	6,419,824	+7.143%
2026-04-02	2.3700	2.5200	2.3100	2.5000	-0.398%	6,487,681	+2.000%
2026-04-01	2.7950	2.8150	2.4800	2.5100	-4.198%	11,322,390	+1.594%
2026-03-31	2.3500	2.6800	2.3500	2.6200	+13.420%	8,514,470	-2.672%
2026-03-30	2.4500	2.4800	2.2350	2.3100	-5.714%	8,458,235	+10.390%
2026-03-27	2.6200	2.6300	2.4400	2.4500	-8.240%	7,441,086	+4.082%
2026-03-26	2.8000	2.8200	2.6600	2.6700	-6.969%	5,130,733	-4.494%
2026-03-25	2.9100	3.0200	2.8500	2.8700	-0.347%	4,351,536	-11.150%
2026-03-24	2.9100	2.9900	2.8350	2.8800	-2.703%	4,008,835	-11.458%
2026-03-23	3.0000	3.0700	2.9300	2.9600	0.000%	4,411,175	-13.851%
2026-03-20	3.0400	3.0600	2.9100	2.9600	-3.583%	4,219,804	-13.851%
2026-03-19	2.9100	3.1600	2.8650	3.0700	+1.993%	7,404,999	-16.938%
2026-03-18	3.0600	3.1100	2.9700	3.0100	-3.060%	7,616,201	-15.282%
2026-03-17	3.3050	3.3100	3.0901	3.1050	-2.969%	14,152,443	-17.874%
2026-03-16	3.5500	3.5800	3.0400	3.2000	-17.098%	31,851,578	-20.313%
2026-03-13	3.9900	4.0500	3.8100	3.8600	-1.531%	3,260,955	-33.938%
2026-03-12	3.9500	3.9700	3.8700	3.9200	-1.508%	3,239,281	-34.949%
2026-03-11	4.0900	4.1400	3.9300	3.9800	-0.748%	2,768,427	-35.930%
2026-03-10	4.1200	4.2100	4.0100	4.0100	-3.837%	2,989,813	-36.409%
2026-03-09	3.9000	4.2400	3.8500	4.1700	+4.511%	4,829,184	-38.849%
2026-03-06	4.0600	4.3400	3.9800	3.9900	-5.896%	7,048,712	-36.090%
2026-03-05	4.1300	4.3500	4.0900	4.2400	+1.193%	8,042,797	-39.858%
2026-03-04	3.9700	4.3000	3.9200	4.1900	+6.888%	8,794,156	-39.141%
2026-03-03	3.8116	4.0900	3.8116	3.9200	-2.244%	7,257,817	-34.949%
2026-03-02	3.7000	4.1100	3.6403	4.0100	+2.036%	7,114,201	-36.409%
2026-02-27	3.9700	4.0200	3.9000	3.9300	-4.843%	3,904,208	-35.115%
2026-02-26	4.1600	4.2100	3.9500	4.1300	+2.228%	4,549,159	-38.257%
2026-02-25	3.9200	4.2000	3.9100	4.0400	+3.061%	4,755,978	-36.881%
2026-02-24	3.7400	3.9400	3.6800	3.9200	+3.979%	3,439,534	-34.949%
2026-02-23	3.8100	3.8300	3.6800	3.7700	-4.557%	3,608,447	-32.361%
2026-02-20	3.8400	3.9550	3.7800	3.9500	+1.023%	3,813,126	-35.443%
2026-02-19	3.8700	3.9600	3.8000	3.9100	+0.256%	2,224,302	-34.783%
2026-02-18	3.9500	4.0200	3.8350	3.9000	+0.515%	3,286,544	-34.615%
2026-02-17	3.8400	3.9750	3.6000	3.8800	+0.779%	5,401,815	-34.278%
2026-02-13	3.8500	3.9700	3.7600	3.8500	+0.260%	3,703,394	-33.766%
2026-02-12	4.0100	4.0100	3.7600	3.8400	-4.000%	4,203,781	-33.594%
2026-02-11	4.1250	4.1250	3.8835	4.0000	-1.478%	5,214,371	-36.250%
2026-02-10	4.0490	4.2000	3.9800	4.0600	+2.525%	6,656,418	-37.192%
2026-02-09	3.9900	4.0389	3.8500	3.9600	-1.000%	5,032,745	-35.606%
2026-02-06	3.7700	4.1100	3.7600	4.0000	+13.636%	7,781,545	-36.250%
2026-02-05	3.8200	3.9800	3.5000	3.5200	-12.000%	10,333,057	-27.557%
2026-02-04	4.1200	4.1450	3.8500	4.0000	-4.535%	8,897,787	-36.250%
2026-02-03	4.2000	4.2500	3.9650	4.1900	+3.202%	5,521,449	-39.141%
2026-02-02	4.1000	4.2750	3.9100	4.0600	-1.217%	7,629,727	-37.192%
2026-01-30	4.2100	4.3300	4.1000	4.1100	-4.861%	8,300,677	-37.956%
2026-01-29	4.5250	4.5500	4.2000	4.3200	-5.882%	8,386,915	-40.972%
2026-01-28	4.7600	4.7700	4.5200	4.5900	-3.571%	6,630,029	-44.444%
2026-01-27	4.5000	4.8400	4.3850	4.7600	+6.726%	8,899,390	-46.429%
2026-01-26	4.8500	4.9000	4.4000	4.4600	-9.350%	13,211,540	-42.825%
2026-01-23	5.3050	5.3050	4.9050	4.9200	-5.019%	13,286,349	-48.171%
2026-01-22	4.7800	5.4800	4.7550	5.1800	+11.638%	26,859,860	-50.772%
2026-01-21	4.5400	4.8500	4.1700	4.6400	+3.341%	16,768,880	-45.043%
2026-01-20	4.3300	4.7800	4.2500	4.4900	-1.535%	12,954,258	-43.207%
2026-01-16	4.8100	4.8500	4.5100	4.5600	-1.935%	11,380,934	-44.079%
2026-01-15	4.3600	4.9300	4.2950	4.6500	+7.889%	17,783,956	-45.161%
2026-01-14	4.3000	4.3350	4.1700	4.3100	0.000%	6,729,271	-40.835%
2026-01-13	4.3800	4.4700	4.1500	4.3100	-0.920%	6,094,798	-40.835%
2026-01-12	4.1500	4.5050	4.0700	4.3500	+4.567%	9,473,521	-41.379%
2026-01-09	4.1900	4.3800	4.1600	4.1600	+0.726%	7,355,358	-38.702%
2026-01-08	4.0500	4.2500	4.0100	4.1300	+0.487%	4,737,676	-38.257%
2026-01-07	4.2700	4.3233	4.0700	4.1100	-2.375%	7,054,141	-37.956%
2026-01-06	4.3500	4.3500	4.0200	4.2100	-3.218%	11,571,148	-39.430%
2026-01-05	4.4000	4.5551	4.3400	4.3500	+2.594%	8,836,541	-41.379%
2026-01-02	3.9150	4.2500	3.8300	4.2400	+12.169%	8,121,293	-39.858%
2025-12-31	3.9200	3.9700	3.7100	3.7800	-3.817%	8,041,657	-32.540%
2025-12-30	3.9600	3.9900	3.8400	3.9300	+0.512%	5,724,429	-35.115%
2025-12-29	3.8950	4.0700	3.8300	3.9100	-2.494%	10,684,187	-34.783%
2025-12-26	4.0900	4.1000	3.9300	4.0100	-3.606%	8,528,098	-36.409%
2025-12-24	4.2050	4.2099	4.0300	4.1600	0.000%	5,513,826	-38.702%
2025-12-23	4.3800	4.4399	4.1100	4.1600	-5.882%	8,201,197	-38.702%
2025-12-22	4.3100	4.7600	4.2901	4.4200	+5.238%	12,977,405	-42.308%
2025-12-19	4.2000	4.4000	4.0300	4.2000	+0.478%	10,261,661	-39.286%
2025-12-18	4.1900	4.2600	4.0310	4.1800	+8.290%	8,984,338	-38.995%
2025-12-17	4.1900	4.3000	3.8400	3.8600	-6.538%	7,522,446	-33.938%
2025-12-16	3.9150	4.2200	3.9150	4.1300	+5.897%	7,972,405	-38.257%
2025-12-15	4.3200	4.3600	3.9000	3.9000	-8.019%	10,427,146	-34.615%
2025-12-12	4.6700	4.7200	4.1700	4.2400	-10.169%	11,270,832	-39.858%
2025-12-11	4.6450	4.8300	4.5000	4.7200	-1.048%	8,952,329	-45.975%
2025-12-10	4.8400	4.8800	4.6300	4.7700	-2.851%	7,426,763	-46.541%
2025-12-09	4.8000	4.9100	4.4500	4.9100	0.000%	12,640,306	-48.065%
2025-12-08	4.8500	5.0900	4.7400	4.9100	+1.029%	9,557,884	-48.065%
2025-12-05	4.9500	4.9747	4.6700	4.8600	-4.331%	10,074,848	-47.531%
2025-12-04	4.6900	5.1000	4.6000	5.0800	+8.316%	11,627,876	-49.803%
2025-12-03	4.3950	4.6900	4.2400	4.6900	+7.816%	9,937,974	-45.629%
2025-12-02	4.2400	4.5350	4.2400	4.3500	+4.067%	10,383,231	-41.379%
2025-12-01	4.4100	4.4400	4.1600	4.1800	-6.488%	11,407,284	-38.995%
2025-11-28	4.2100	4.6000	4.2100	4.4700	+6.938%	9,889,505	-42.953%
2025-11-26	4.3500	4.3800	4.0500	4.1800	-2.564%	10,550,382	-38.995%
2025-11-25	4.0900	4.3300	3.8835	4.2900	+3.373%	11,771,480	-40.559%
2025-11-24	3.8100	4.2000	3.7600	4.1500	+10.080%	17,487,703	-38.554%
2025-11-21	3.6350	3.7950	3.3000	3.7700	+3.857%	24,321,306	-32.361%
2025-11-20	4.1900	4.4697	3.6200	3.6300	-7.868%	32,183,395	-29.752%
2025-11-19	4.2600	4.2800	3.9200	3.9400	-5.402%	15,575,217	-35.279%
2025-11-18	4.0500	4.3200	3.9750	4.1650	+1.092%	18,337,349	-38.776%
2025-11-17	4.6300	4.7000	4.0400	4.1200	-8.241%	22,143,819	-38.107%
2025-11-14	4.5000	5.0200	4.4401	4.4900	-7.803%	23,661,293	-43.207%
2025-11-13	5.0500	5.4300	4.8000	4.8700	-8.801%	19,509,814	-47.639%
2025-11-12	5.6600	5.7400	5.3200	5.3400	-3.436%	12,420,937	-52.247%
2025-11-11	5.8500	5.8600	5.3900	5.5300	-7.215%	15,036,567	-53.888%
2025-11-10	6.2200	6.3400	5.9000	5.9600	-3.247%	15,343,054	-57.215%
2025-11-07	5.6300	6.2050	5.4500	6.1600	+2.496%	22,140,235	-58.604%
2025-11-06	6.4300	6.5200	5.9900	6.0100	-8.663%	16,706,948	-57.571%
2025-11-05	6.1300	6.8200	5.9500	6.5800	+11.337%	22,968,680	-61.246%
2025-11-04	6.0900	6.3500	5.7750	5.9100	-8.372%	25,189,436	-56.853%
2025-11-03	7.1600	7.2600	6.3500	6.4500	-13.073%	29,306,500	-60.465%
2025-10-31	6.7500	7.5000	6.6101	7.4200	+7.692%	33,652,179	-65.633%
2025-10-30	6.2450	7.1000	6.0400	6.8900	+9.192%	38,322,910	-62.990%
2025-10-29	6.5250	6.6300	6.1500	6.3100	-0.942%	25,093,264	-59.588%
2025-10-28	6.7000	7.6400	6.3500	6.3700	-6.461%	61,136,944	-59.969%
2025-10-27	7.0200	7.1700	6.6500	6.8100	-2.853%	42,733,778	-62.555%
2025-10-24	5.9200	7.0800	5.8000	7.0100	+22.552%	56,762,610	-63.623%
2025-10-23	6.0100	6.0800	5.6601	5.7200	+5.926%	35,559,663	-55.420%
2025-10-22	5.6950	5.9600	5.1200	5.4000	-11.475%	42,178,308	-52.778%
2025-10-21	6.3950	6.4399	5.7700	6.1000	-5.864%	46,612,682	-58.197%
2025-10-20	7.3700	7.6600	6.4100	6.4800	-2.849%	67,461,249	-60.648%
2025-10-17	6.5550	7.3200	6.5000	6.6700	+4.874%	63,416,103	-61.769%
2025-10-16	7.6500	7.7488	6.1000	6.3600	-15.087%	61,855,906	-59.906%
2025-10-15	8.2600	8.7100	6.6200	7.4900	-2.092%	116,314,710	-65.955%
2025-10-14	6.1150	7.9800	6.0700	7.6500	+24.796%	119,014,871	-66.667%
2025-10-13	5.9900	6.2650	5.8704	6.1300	+13.309%	52,722,632	-58.401%
2025-10-10	6.5100	6.5100	5.3500	5.4100	-11.166%	105,539,432	-52.865%
2025-10-09	4.6300	6.1100	4.4000	6.0900	+39.679%	120,290,880	-58.128%
2025-10-08	4.4700	4.4700	4.2100	4.3600	+1.160%	22,343,100	-41.514%
2025-10-07	5.2150	5.3000	4.2900	4.3100	-14.314%	50,751,130	-40.835%
2025-10-06	4.5600	5.3700	4.1700	5.0300	+8.405%	51,000,208	-49.304%
2025-10-03	4.5000	4.8500	4.3112	4.6400	+7.657%	37,532,666	-45.043%
2025-10-02	4.0600	4.4400	3.9400	4.3100	+8.020%	26,143,496	-40.835%
2025-10-01	3.7200	4.0700	3.7000	3.9900	+6.684%	16,105,434	-36.090%
2025-09-30	3.6700	3.9400	3.5701	3.7400	+2.466%	12,019,599	-31.818%
2025-09-29	3.8300	4.0201	3.6100	3.6500	-3.183%	16,899,945	-30.137%
2025-09-26	3.9900	4.1300	3.7000	3.7700	-3.827%	20,917,132	-32.361%
2025-09-25	3.5500	4.1300	3.5000	3.9200	+4.533%	28,079,015	-34.949%
2025-09-24	4.0600	4.0700	3.7000	3.7500	-6.015%	21,071,837	-32.000%
2025-09-23	4.4700	4.4800	3.8800	3.9900	-5.226%	26,439,500	-36.090%
2025-09-22	4.3500	4.7950	3.9000	4.2100	-1.865%	43,564,220	-39.430%
2025-09-19	3.5600	4.3400	3.5600	4.2900	+18.837%	37,205,957	-40.559%
2025-09-18	3.9269	4.0000	3.6000	3.6100	-1.902%	22,550,928	-29.363%
2025-09-17	3.4000	3.7600	3.3500	3.6800	+6.977%	15,835,596	-30.707%
2025-09-16	3.4200	3.5000	3.2800	3.4400	+1.176%	8,044,054	-25.872%
2025-09-15	3.4200	3.5400	3.1900	3.4000	+0.890%	18,448,449	-25.000%
2025-09-12	2.8900	3.4000	2.8550	3.3700	+17.422%	21,031,955	-24.332%
2025-09-11	2.6900	2.8800	2.6800	2.8700	+7.895%	5,192,260	-11.150%
2025-09-10	2.8300	2.8764	2.6000	2.6600	-0.746%	7,736,955	-4.135%
2025-09-09	2.5300	2.6900	2.4900	2.6800	+5.929%	4,301,282	-4.851%
2025-09-08	2.5700	2.6300	2.5150	2.5300	-1.556%	2,670,606	+0.791%
2025-09-05	2.6100	2.6561	2.5400	2.5700	-1.533%	2,192,608	-0.778%
2025-09-04	2.5500	2.6200	2.5400	2.6100	+2.353%	2,401,210	-2.299%
2025-09-03	2.6600	2.6650	2.5300	2.5500	-2.299%	3,286,768	0.000%
2025-09-02	2.6000	2.6620	2.5400	2.6100	-2.974%	3,620,812	-2.299%
2025-08-29	2.8000	2.8000	2.6700	2.6900	-3.584%	3,509,792	-5.204%
2025-08-28	2.7700	2.8500	2.7300	2.7900	+2.198%	4,141,501	-8.602%
2025-08-27	2.8500	2.8599	2.7300	2.7300	-3.534%	3,353,413	-6.593%
2025-08-26	2.8000	2.8750	2.7700	2.8300	+0.712%	2,981,154	-9.894%
2025-08-25	2.7450	2.8300	2.6800	2.8100	+1.444%	4,632,658	-9.253%
2025-08-22	2.6100	2.7800	2.5605	2.7700	+6.538%	4,232,088	-7.942%
2025-08-21	2.6000	2.6200	2.5400	2.6000	+0.386%	2,922,120	-1.923%
2025-08-20	2.5150	2.6000	2.4400	2.5900	+1.172%	5,023,210	-1.544%
2025-08-19	2.7500	2.7799	2.5500	2.5600	-6.569%	6,260,188	-0.391%
2025-08-18	2.7500	2.7738	2.6900	2.7400	-0.725%	3,312,287	-6.934%
2025-08-15	2.8300	2.8600	2.7300	2.7600	-4.828%	4,457,243	-7.609%
2025-08-14	2.7800	2.9500	2.7400	2.9000	+2.113%	4,482,368	-12.069%
2025-08-13	2.8800	2.9300	2.7800	2.8400	-0.699%	5,546,369	-10.211%
2025-08-12	2.8950	2.8950	2.7250	2.8600	+1.418%	5,923,617	-10.839%
2025-08-11	2.7150	2.9700	2.6950	2.8200	+5.224%	7,538,101	-9.574%
2025-08-08	2.7400	2.8200	2.6600	2.6800	-2.190%	4,667,156	-4.851%
2025-08-07	2.8100	2.8720	2.6700	2.7400	-2.491%	7,711,744	-6.934%
2025-08-06	2.9000	2.9300	2.7900	2.8100	-4.096%	7,254,631	-9.253%
2025-08-05	3.0050	3.0500	2.9300	2.9300	-2.007%	6,730,451	-12.969%
2025-08-04	3.0500	3.0750	2.9700	2.9900	+0.336%	7,677,854	-14.716%
2025-08-01	2.9700	3.0600	2.9200	2.9800	-3.560%	7,305,540	-14.430%
2025-07-31	3.1500	3.2900	3.0900	3.0900	-3.135%	6,578,047	-17.476%
2025-07-30	3.0900	3.3000	3.0800	3.1900	+3.571%	8,896,329	-20.063%
2025-07-29	3.2200	3.2420	3.0600	3.0800	-4.348%	8,008,524	-17.208%
2025-07-28	3.3500	3.4050	3.2100	3.2200	-3.012%	6,719,920	-20.807%
2025-07-25	3.3800	3.3800	3.2500	3.3200	-1.775%	6,658,068	-23.193%
2025-07-24	3.4500	3.4700	3.3700	3.3800	-1.458%	5,500,162	-24.556%
2025-07-23	3.4150	3.4700	3.3100	3.4300	+2.388%	7,594,671	-25.656%
2025-07-22	3.5300	3.5400	3.2500	3.3500	-2.332%	13,970,561	-23.881%
2025-07-21	3.8150	3.8800	3.4200	3.4300	-8.533%	17,774,699	-25.656%
2025-07-18	3.8800	3.9600	3.6800	3.7500	+0.267%	16,659,993	-32.000%
2025-07-17	3.6000	3.7700	3.4700	3.7400	+4.178%	14,627,698	-31.818%
2025-07-16	3.4850	3.6200	3.3600	3.5900	+6.845%	14,399,090	-28.969%
2025-07-15	3.5800	3.5900	3.3300	3.3600	-0.592%	12,845,851	-24.107%
2025-07-14	3.5550	3.6300	3.3100	3.3800	-6.887%	15,901,474	-24.556%
2025-07-11	3.7500	3.7700	3.6100	3.6300	-4.974%	7,691,008	-29.752%
2025-07-10	3.9000	3.9350	3.7800	3.8200	-1.799%	6,007,409	-33.246%
2025-07-09	4.0300	4.0950	3.7200	3.8900	-2.015%	11,904,358	-34.447%
2025-07-08	3.9550	4.2800	3.9200	3.9700	+1.535%	11,833,362	-35.768%
2025-07-07	3.9800	4.0100	3.8200	3.9100	-1.511%	7,358,969	-34.783%
2025-07-03	4.0950	4.1600	3.9100	3.9700	-2.457%	6,385,146	-35.768%
2025-07-02	3.9000	4.0800	3.8500	4.0700	+4.225%	8,423,079	-37.346%
2025-07-01	4.0050	4.0050	3.8100	3.9050	-3.102%	6,658,461	-34.699%
2025-06-30	4.1300	4.1300	4.0100	4.0300	-0.494%	7,904,020	-36.725%
2025-06-27	4.3850	4.4350	3.9000	4.0500	-10.398%	15,668,519	-37.037%
2025-06-26	3.9750	4.6350	3.9100	4.5200	+15.897%	21,449,615	-43.584%
2025-06-25	4.2150	4.2150	3.8700	3.9000	+1.828%	13,677,912	-34.615%
2025-06-24	3.9000	4.2400	3.8300	3.8300	+5.947%	14,846,865	-33.420%
2025-06-23	3.7800	3.7900	3.4300	3.6150	-8.481%	13,137,212	-29.461%
2025-06-20	3.7600	4.1000	3.7600	3.9500	+6.469%	11,339,618	-35.443%
2025-06-18	3.7200	3.8300	3.6900	3.7100	-1.330%	5,916,579	-31.267%
2025-06-17	3.9100	3.9212	3.6900	3.7600	-5.051%	7,761,707	-32.181%
2025-06-16	4.0600	4.1200	3.9000	3.9600	+0.508%	7,998,034	-35.606%
2025-06-13	3.9300	4.2000	3.8200	3.9400	-7.294%	12,359,849	-35.279%
2025-06-12	4.3100	4.4399	4.1850	4.2500	-3.846%	11,495,208	-40.000%
2025-06-11	4.1350	4.5400	4.0200	4.4200	+12.468%	32,956,583	-42.308%
2025-06-10	4.1050	4.2700	3.8601	3.9300	+0.512%	16,394,972	-35.115%
2025-06-09	3.5700	3.9700	3.4800	3.9100	+13.006%	20,918,297	-34.783%
2025-06-06	3.3000	3.5100	3.2580	3.4600	+6.462%	5,137,686	-26.301%
2025-06-05	3.5250	3.5250	3.1600	3.2500	-7.932%	7,257,016	-21.538%
2025-06-04	3.4800	3.5400	3.3899	3.5300	+2.023%	6,177,003	-27.762%
2025-06-03	3.4700	3.6390	3.3700	3.4600	+2.367%	8,383,682	-26.301%
2025-06-02	3.3100	3.4300	3.2100	3.3800	+0.896%	6,694,379	-24.556%
2025-05-30	3.4900	3.5500	3.2800	3.3500	-9.214%	9,836,297	-23.881%
2025-05-29	3.8100	3.9100	3.6150	3.6900	-0.270%	9,680,760	-30.894%
2025-05-28	3.8750	3.8899	3.5800	3.7000	+1.093%	13,091,878	-31.081%
2025-05-27	3.8250	4.2200	3.6101	3.6600	+5.172%	30,740,433	-30.328%
2025-05-23	3.5500	3.7550	3.4000	3.4800	-6.199%	27,957,240	-26.724%
2025-05-22	3.6700	4.1500	3.4500	3.7100	+7.536%	45,634,483	-31.267%
2025-05-21	3.3300	4.3400	3.2500	3.4500	+6.154%	68,336,144	-26.087%
2025-05-20	3.4000	3.5300	3.1100	3.2500	+4.839%	34,529,324	-21.538%
2025-05-19	2.4500	3.1100	2.4000	3.1000	+20.155%	26,671,354	-17.742%
2025-05-16	2.4100	2.7000	2.3800	2.5800	+8.861%	17,118,083	-1.163%
2025-05-15	2.4200	2.4300	2.3500	2.3700	-2.869%	4,549,524	+7.595%
2025-05-14	2.4300	2.5300	2.3200	2.4400	+2.954%	11,638,972	+4.508%
2025-05-13	2.4200	2.4600	2.3500	2.3700	-0.837%	5,222,592	+7.595%
2025-05-12	2.4800	2.5700	2.3800	2.3900	+1.271%	7,418,264	+6.695%
2025-05-09	2.5000	2.5000	2.3300	2.3600	-5.976%	7,135,832	+8.051%
2025-05-08	2.4500	2.5700	2.3500	2.5100	+7.265%	8,947,454	+1.594%
2025-05-07	2.3900	2.3900	2.2800	2.3400	0.000%	4,276,741	+8.974%
2025-05-06	2.3300	2.3600	2.2700	2.3400	-1.266%	3,870,809	+8.974%
2025-05-05	2.7850	2.8300	2.1800	2.3700	-17.422%	11,332,804	+7.595%
2025-05-02	2.5050	2.9000	2.5000	2.8700	+15.261%	8,498,689	-11.150%
2025-05-01	2.5000	2.5100	2.4200	2.4900	+2.469%	2,174,616	+2.410%
2025-04-30	2.4800	2.4800	2.3700	2.4300	-5.814%	3,012,360	+4.938%
2025-04-29	2.6600	2.6600	2.5400	2.5800	-0.769%	2,109,308	-1.163%
2025-04-28	2.6200	2.7500	2.5500	2.6000	-0.763%	2,751,445	-1.923%
2025-04-25	2.6000	2.7300	2.5500	2.6200	+0.383%	3,838,285	-2.672%
2025-04-24	2.5450	2.6800	2.5409	2.6100	+3.984%	3,701,287	-2.299%
2025-04-23	2.4200	2.5400	2.4100	2.5100	+7.725%	3,622,687	+1.594%
2025-04-22	2.2700	2.3600	2.2500	2.3300	+4.018%	2,756,235	+9.442%
2025-04-21	2.3300	2.3400	2.1800	2.2400	-3.863%	3,142,625	+13.839%
2025-04-17	2.4400	2.5100	2.3150	2.3300	-4.115%	2,422,834	+9.442%
2025-04-16	2.4100	2.4800	2.3600	2.4300	-3.571%	2,637,282	+4.938%
2025-04-15	2.5100	2.6050	2.5000	2.5200	-1.176%	2,221,235	+1.190%
2025-04-14	2.6800	2.7800	2.5050	2.5500	-1.163%	4,506,007	0.000%
2025-04-11	2.5800	2.6355	2.4600	2.5800	+1.176%	4,908,777	-1.163%
2025-04-10	2.6050	2.6400	2.4600	2.5500	-4.494%	5,216,285	0.000%
2025-04-09	2.3000	2.6900	2.2800	2.6700	+15.086%	7,678,912	-4.494%
2025-04-08	2.5800	2.6700	2.2800	2.3200	-4.527%	8,108,957	+9.914%
2025-04-07	2.1600	2.5550	2.1200	2.4300	+3.404%	6,758,313	+4.938%
2025-04-04	2.4500	2.5300	2.2200	2.3500	-7.843%	5,776,454	+8.511%
2025-04-03	2.5300	2.6600	2.5000	2.5500	-8.273%	4,583,894	0.000%
2025-04-02	2.6000	2.8400	2.5600	2.7800	+1.832%	5,524,734	-8.273%
2025-04-01	2.6400	2.7900	2.5100	2.7300	+5.000%	5,683,583	-6.593%
2025-03-31	2.5000	2.6000	2.4800	2.6000	-1.141%	4,785,956	-1.923%
2025-03-28	2.8000	2.8100	2.6000	2.6300	-7.719%	6,233,396	-3.042%
2025-03-27	2.9300	3.0000	2.8000	2.8500	-2.730%	5,588,846	-10.526%
2025-03-26	3.0700	3.1900	2.9100	2.9300	-4.560%	5,657,614	-12.969%
2025-03-25	3.1100	3.1300	3.0100	3.0700	-2.848%	4,498,048	-16.938%
2025-03-24	3.0800	3.2190	3.0800	3.1600	+6.040%	6,984,628	-19.304%
2025-03-21	2.8500	3.0650	2.7900	2.9800	-3.871%	8,207,687	-14.430%
2025-03-20	3.2150	3.3900	3.0700	3.1000	-10.145%	10,324,888	-17.742%
2025-03-19	3.4400	3.5800	3.2800	3.4500	+3.293%	8,263,139	-26.087%
2025-03-18	3.4400	3.7100	3.2100	3.3400	-11.170%	14,424,052	-23.653%
2025-03-17	3.7350	3.9000	3.5300	3.7600	+13.253%	24,498,036	-32.181%
2025-03-14	2.8600	3.3500	2.8501	3.3200	+21.168%	24,054,912	-23.193%
2025-03-13	2.6900	2.9400	2.6600	2.7400	-1.792%	9,301,992	-6.934%
2025-03-12	2.7100	2.8400	2.6200	2.7900	+7.308%	8,993,363	-8.602%
2025-03-11	2.5100	2.6600	2.4000	2.6000	0.000%	6,728,532	-1.923%
2025-03-10	2.7700	2.8800	2.5000	2.6000	-11.263%	8,431,567	-1.923%
2025-03-07	2.6700	2.9300	2.5700	2.9300	+9.328%	10,641,752	-12.969%
2025-03-06	2.4900	2.9400	2.3900	2.6800	+5.098%	18,652,056	-4.851%
2025-03-05	2.5800	2.6800	2.3900	2.5500	+6.250%	11,471,703	0.000%
2025-03-04	2.0300	2.5350	1.9900	2.4000	+5.727%	15,551,459	+6.250%
2025-03-03	2.9200	2.9300	2.2450	2.2700	-21.181%	13,541,979	+12.335%
2025-02-28	2.9000	3.0200	2.8000	2.8800	-3.679%	8,134,013	-11.458%
2025-02-27	3.2700	3.3900	2.9500	2.9900	-3.236%	10,935,305	-14.716%
2025-02-26	3.1500	3.3600	3.0500	3.0900	-1.905%	9,271,840	-17.476%
2025-02-25	3.0220	3.3200	2.9100	3.1500	+3.279%	15,959,373	-19.048%
2025-02-24	3.2800	3.4200	3.0500	3.0500	-8.408%	10,199,271	-16.393%
2025-02-21	3.6150	3.7800	3.3200	3.3300	-10.724%	18,062,753	-23.423%
2025-02-20	3.8100	3.9800	3.6100	3.7300	+10.355%	29,976,799	-31.635%

.dark-mode .BS4mpQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BS4mpQ{ color: #333333; background-color: white; border: 2px solid #333333; }LAESSEALSQ Corpstock NASDAQ

LAES
SEALSQ Corp
stock NASDAQ