SEALSQ Corporation (LAES)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -10.0204498978 | 9.78 | 11 | 5.32 | 84612725 | 8.36353552 | CS |
| 4 | 8.4143 | 2181.56598393 | 0.3857 | 11 | 0.38 | 99746686 | 4.18207318 | CS |
| 12 | 8.419 | 2209.71128609 | 0.381 | 11 | 0.309 | 32331439 | 4.02287268 | CS |
| 26 | 8.1 | 1157.14285714 | 0.7 | 11 | 0.29 | 15173370 | 3.90213017 | CS |
| 52 | 7.54 | 598.412698413 | 1.26 | 11 | 0.29 | 9265473 | 3.64106759 | CS |
| 156 | -9.02 | -50.6172839506 | 17.82 | 26.42 | 0.29 | 5941398 | 3.5990778 | CS |
| 260 | -9.02 | -50.6172839506 | 17.82 | 26.42 | 0.29 | 5941398 | 3.5990778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 8.67 | 2.52 | 40.98 | 6.86 | 8.85 | 6.3099999 | 87958425 |
| 1735688100 | 6.15 | -2.42 | -28.24 | 8.06 | 8.1 | 5.32 | 61048215 |
| 1735601700 | 8.57 | -0.51 | -5.62 | 8.0399999 | 9.5 | 7.54 | 52499061 |
| 1735342500 | 9.08 | 0.32 | 3.65 | 9.78 | 11 | 7.6 | 131098832 |
| 1735256100 | 8.76 | 3.29 | 60.15 | 5.2 | 9.32 | 5.1 | 159565213 |
| 1735077840 | 5.47 | 0.57 | 11.63 | 6.13 | 6.2699999 | 4.82 | 90420228 |
| 1734996900 | 4.9 | 2.15 | 78.18 | 3.6 | 5 | 3.44 | 146139113 |
| 1734737700 | 2.75 | 0.74 | 36.82 | 2.255 | 3 | 2.12 | 70107505 |
| 1734651300 | 2.0099999 | -0.33 | -14.10 | 2.36 | 2.5299999 | 1.98 | 37111159 |
| 1734564900 | 2.34 | -0.64 | -21.48 | 2.8 | 3.05 | 2.16 | 72752244 |
| 1734478500 | 2.98 | 0.53 | 21.63 | 2.94 | 3.2 | 2.65 | 84386628 |
| 1734392100 | 2.45 | 0.7 | 40.00 | 2.52 | 3.46 | 2.23 | 202193302 |
| 1734132900 | 1.75 | -0.1 | -5.41 | 1.6 | 1.89 | 1.48 | 62203043 |
| 1734046500 | 1.85 | 0.7 | 60.87 | 1.7 | 1.9899 | 1.48 | 249770976 |
| 1733960100 | 1.15 | 0.58 | 101.40 | 1.045 | 1.45 | 0.96 | 222757336 |
| 1733873700 | 0.5709999 | 0.1797999 | 45.96 | 0.4177989 | 0.5931 | 0.3912 | 40383572 |
| 1733787300 | 0.3912 | -0.0067 | -1.68 | 0.4121 | 0.4334 | 0.3855 | 2930206 |
| 1733528100 | 0.3978999 | 0.0124999 | 3.24 | 0.3898 | 0.4168 | 0.38 | 1492441 |
| 1733441700 | 0.3854 | -0.0076 | -1.93 | 0.381 | 0.3928 | 0.35 | 2197253 |
| 1733355300 | 0.393 | -0.0186 | -4.52 | 0.4181 | 0.4397 | 0.39 | 2084536 |
| 1733268900 | 0.4116 | -0.061 | -12.91 | 0.4524 | 0.4524 | 0.3909 | 3811665 |
| 1733182500 | 0.4726 | 0.0577 | 13.91 | 0.44 | 0.52 | 0.4176 | 5743716 |
| 1732917840 | 0.4149 | 0.0057 | 1.39 | 0.43 | 0.45 | 0.3952 | 2162067 |
| 1732750500 | 0.4092 | -0.042 | -9.31 | 0.4331 | 0.44 | 0.4025 | 2235819 |
| 1732664100 | 0.4512 | -0.0192 | -4.08 | 0.4984 | 0.5 | 0.418 | 6154762 |
| 1732577700 | 0.4704 | 0.0192 | 4.26 | 0.504 | 0.6879999 | 0.4601 | 17491697 |
| 1732318500 | 0.4512 | -0.0133 | -2.86 | 0.4613 | 0.4955 | 0.443 | 2158761 |
| 1732232100 | 0.4645 | -0.0305 | -6.16 | 0.435 | 0.48 | 0.4121 | 2302872 |
| 1732145700 | 0.495 | 0.039 | 8.55 | 0.4345 | 0.5221 | 0.421 | 2293424 |
| 1732059300 | 0.456 | -0.052 | -10.24 | 0.4801 | 0.488 | 0.427 | 2877183 |
| 1731972900 | 0.508 | 0.126 | 32.98 | 0.439 | 0.55 | 0.405 | 5385655 |
| 1731713700 | 0.382 | -0.0492 | -11.41 | 0.43 | 0.4312 | 0.38 | 757285 |
| 1731627300 | 0.4312 | 0.0392 | 10.00 | 0.3994 | 0.46 | 0.39 | 1927520 |
| 1731540900 | 0.392 | 0.0309001 | 8.56 | 0.375 | 0.4551 | 0.37 | 3849329 |
| 1731454500 | 0.3610999 | 0.0190999 | 5.58 | 0.3317 | 0.369 | 0.3312 | 698968 |
| 1731368100 | 0.342 | -0.0075 | -2.15 | 0.3511 | 0.3631 | 0.309 | 807783 |
| 1731108900 | 0.3495 | -0.0105 | -2.92 | 0.38 | 0.4676 | 0.3296 | 3675204 |
| 1731022500 | 0.36 | -0.0012 | -0.33 | 0.3605999 | 0.382 | 0.35 | 381971 |
| 1730936100 | 0.3612 | -0.0148 | -3.94 | 0.387 | 0.387 | 0.352166 | 520759 |
| 1730849700 | 0.376 | -0.0007 | -0.19 | 0.368 | 0.3799 | 0.3625 | 204395 |
| 1730763300 | 0.3767 | -0.0053 | -1.39 | 0.39 | 0.3999 | 0.361 | 227579 |
| 1730500500 | 0.382 | 0.0042 | 1.11 | 0.3778 | 0.3999 | 0.3778 | 316131 |
| 1730414100 | 0.3778 | -0.0152 | -3.87 | 0.3812 | 0.393 | 0.3655 | 319981 |
| 1730327700 | 0.393 | -0.008 | -2.00 | 0.402 | 0.409102 | 0.3801 | 570523 |
| 1730241300 | 0.401 | -0.0214 | -5.07 | 0.4201 | 0.4223 | 0.395 | 415837 |
| 1730154900 | 0.4224 | 0.0233 | 5.84 | 0.3991 | 0.43 | 0.3891 | 794077 |
| 1729895700 | 0.3991 | -0.001799 | -0.45 | 0.3975 | 0.4099999 | 0.3925 | 377782 |
| 1729809300 | 0.400899 | -0.018301 | -4.37 | 0.4045 | 0.4045 | 0.38 | 391787 |
| 1729722900 | 0.4192 | -0.0308 | -6.84 | 0.4429 | 0.4556 | 0.4099999 | 418430 |
| 1729636500 | 0.45 | 0.0042 | 0.94 | 0.4655 | 0.477 | 0.4379 | 456522 |
| 1729550100 | 0.4458 | -0.0032 | -0.71 | 0.449 | 0.48 | 0.4413 | 407085 |
| 1729290900 | 0.449 | 0.0062 | 1.40 | 0.447 | 0.467 | 0.44 | 375132 |
| 1729204500 | 0.4428 | -0.0072 | -1.60 | 0.473 | 0.473 | 0.44 | 259021 |
| 1729118100 | 0.45 | 0.0202 | 4.70 | 0.4298 | 0.47 | 0.425491 | 469751 |
| 1729031700 | 0.4298 | 0.0086 | 2.04 | 0.45 | 0.45 | 0.412 | 292352 |
| 1728945300 | 0.4212 | 0.0008 | 0.19 | 0.42 | 0.4791 | 0.405 | 577466 |
| 1728686100 | 0.4204 | 0.0394 | 10.34 | 0.3831 | 0.4249 | 0.3831 | 375202 |
| 1728599700 | 0.381 | -0.0195 | -4.87 | 0.4002 | 0.4063 | 0.365 | 537690 |
| 1728513300 | 0.4005 | -0.0162 | -3.89 | 0.444 | 0.448 | 0.4001 | 287167 |
| 1728426900 | 0.4167 | -0.0131 | -3.05 | 0.43 | 0.4497 | 0.405 | 205343 |
| 1728340500 | 0.4298 | 0.0002 | 0.05 | 0.4302 | 0.4499 | 0.4225 | 82452 |
| 1728081300 | 0.4296 | 0.0115 | 2.75 | 0.4181 | 0.448 | 0.4181 | 270932 |
| 1727994900 | 0.4181 | -0.0085 | -1.99 | 0.4222 | 0.4355 | 0.415 | 140938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
