SEALSQ Corporation (LAES)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -4.5584045584 | 3.51 | 3.98 | 2.98 | 18434434 | 3.45396969 | CS |
| 4 | -1.05 | -23.8636363636 | 4.4 | 4.475 | 2.76 | 20337875 | 3.67024932 | CS |
| 12 | 2.92 | 679.069767442 | 0.43 | 11 | 0.35 | 55115089 | 4.32106833 | CS |
| 26 | 2.7887 | 496.828790308 | 0.5613 | 11 | 0.309 | 24542206 | 4.20673584 | CS |
| 52 | 0.95 | 39.5833333333 | 2.4 | 11 | 0.29 | 12675852 | 4.10992032 | CS |
| 156 | -14.47 | -81.2008978676 | 17.82 | 26.42 | 0.29 | 8189987 | 3.92210121 | CS |
| 260 | -14.47 | -81.2008978676 | 17.82 | 26.42 | 0.29 | 8189987 | 3.92210121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 3.73 | 0.35 | 10.36 | 3.81 | 3.98 | 3.61 | 29923657 |
| 1740008100 | 3.38 | 0.36 | 11.92 | 3.015 | 3.53 | 2.98 | 20475001 |
| 1739921700 | 3.02 | -0.29 | -8.76 | 3.2599999 | 3.34 | 2.98 | 11673059 |
| 1739576100 | 3.31 | -0.33 | -9.07 | 3.51 | 3.55 | 3.2799999 | 11666020 |
| 1739489700 | 3.64 | -0.18 | -4.59 | 3.75 | 3.77 | 3.46 | 13805201 |
| 1739403300 | 3.815 | 0.07 | 2.01 | 3.51 | 3.9 | 3.46 | 13781899 |
| 1739316900 | 3.74 | -0.59 | -13.63 | 4.24 | 4.3099999 | 3.6803 | 17067592 |
| 1739230500 | 4.33 | 0.3 | 7.44 | 3.9 | 4.43 | 3.71 | 21608288 |
| 1738971300 | 4.03 | 0.03 | 0.75 | 4.1 | 4.17 | 3.8 | 21512464 |
| 1738884900 | 4 | 0.18 | 4.71 | 4.47 | 4.475 | 3.93 | 47154246 |
| 1738798500 | 3.82 | 0.72 | 23.23 | 3.2 | 3.84 | 3.02 | 26862802 |
| 1738712100 | 3.1 | 0.11 | 3.68 | 3.12 | 3.36 | 3.05 | 13515698 |
| 1738625700 | 2.99 | -0.19 | -5.97 | 2.93 | 3.125 | 2.7599999 | 15017575 |
| 1738366500 | 3.18 | -0.03 | -0.93 | 3.12 | 3.56 | 3.08 | 25356684 |
| 1738280100 | 3.21 | -0.07 | -2.13 | 3.49 | 3.49 | 3.0299999 | 22448166 |
| 1738193700 | 3.2799999 | -0.45 | -12.06 | 3.62 | 3.82 | 3.2799999 | 20908928 |
| 1738107300 | 3.73 | -0.26 | -6.52 | 4.0199999 | 4.0199999 | 3.45 | 14917988 |
| 1738020900 | 3.99 | -0.31 | -7.21 | 3.91 | 4.28 | 3.81 | 15546482 |
| 1737761700 | 4.3 | -0.19 | -4.23 | 4.4 | 4.45 | 4.0599999 | 23177868 |
| 1737675300 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1737588900 | 4.49 | -0.53 | -10.56 | 4.99 | 5.08 | 4.38 | 30389559 |
| 1737502500 | 5.0199999 | 0.78 | 18.40 | 4.37 | 5.23 | 4.13 | 56779645 |
| 1737156900 | 4.24 | -0.11 | -2.53 | 4.82 | 5.16 | 4.17 | 59862445 |
| 1737070500 | 4.35 | -0.21 | -4.61 | 4.44 | 4.58 | 4.0401 | 47526709 |
| 1736984100 | 4.5599999 | 0.9 | 24.59 | 4.8 | 5.25 | 4.44 | 81591307 |
| 1736897700 | 3.66 | 0.31 | 9.25 | 3.45 | 4.0599999 | 2.9601 | 104992319 |
| 1736811300 | 3.35 | -2.38 | -41.54 | 4.54 | 5.17 | 3.115 | 88515157 |
| 1736552100 | 5.73 | 0.46 | 8.63 | 5.71 | 6.3099999 | 5.16 | 58286364 |
| 1736379300 | 5.275 | -1.88 | -26.22 | 4.99 | 5.47 | 3.25 | 112054424 |
| 1736292900 | 7.15 | -0.58 | -7.50 | 7.88 | 7.8851 | 6.84 | 34120255 |
| 1736206500 | 7.73 | -0.41 | -5.04 | 8.98 | 9.5 | 7.69 | 58905733 |
| 1735947300 | 8.14 | -0.53 | -6.11 | 7.98 | 9.3288 | 7.82 | 45124568 |
| 1735860900 | 8.67 | 2.52 | 40.98 | 6.86 | 8.85 | 6.3099999 | 88697422 |
| 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 | 53433006 |
| 1735342500 | 9.08 | 0.32 | 3.65 | 9.78 | 11 | 7.6 | 135272256 |
| 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 | 90420728 |
| 1734996900 | 4.9 | 2.15 | 78.18 | 3.6 | 5 | 3.44 | 147624802 |
| 1734737700 | 2.75 | 0.74 | 36.82 | 2.27 | 3 | 2.12 | 70740806 |
| 1734651300 | 2.0099999 | -0.33 | -14.10 | 2.36 | 2.5299999 | 1.98 | 37533501 |
| 1734564900 | 2.34 | -0.64 | -21.48 | 2.8 | 3.05 | 2.16 | 73420294 |
| 1734478500 | 2.98 | 0.53 | 21.63 | 2.94 | 3.2 | 2.65 | 85830819 |
| 1734392100 | 2.45 | 0.7 | 40.00 | 2.63 | 3.46 | 2.23 | 203145299 |
| 1734132900 | 1.75 | -0.1 | -5.41 | 1.6 | 1.89 | 1.48 | 62988208 |
| 1734046500 | 1.85 | 0.7 | 60.87 | 1.7 | 1.9899 | 1.48 | 255910210 |
| 1733960100 | 1.15 | 0.58 | 101.40 | 1.045 | 1.45 | 0.96 | 224708172 |
| 1733873700 | 0.5709999 | 0.1797999 | 45.96 | 0.4052 | 0.5931 | 0.3912 | 40413791 |
| 1733787300 | 0.3912 | -0.0067 | -1.68 | 0.43 | 0.443 | 0.3855 | 3191231 |
| 1733528100 | 0.3978999 | 0.0124999 | 3.24 | 0.3857 | 0.4168 | 0.38 | 1496367 |
| 1733441700 | 0.3854 | -0.0076 | -1.93 | 0.3932 | 0.3932 | 0.35 | 2254282 |
| 1733355300 | 0.393 | -0.0186 | -4.52 | 0.4277 | 0.4397 | 0.39 | 2149094 |
| 1733268900 | 0.4116 | -0.061 | -12.91 | 0.47 | 0.4774 | 0.3909 | 3874141 |
| 1733182500 | 0.4726 | 0.0577 | 13.91 | 0.44 | 0.52 | 0.4176 | 5763350 |
| 1732917840 | 0.4149 | 0.0057 | 1.39 | 0.43 | 0.45 | 0.3952 | 2165472 |
| 1732750500 | 0.4092 | -0.042 | -9.31 | 0.4331 | 0.44 | 0.4025 | 2270566 |
| 1732664100 | 0.4512 | -0.0192 | -4.08 | 0.4984 | 0.5 | 0.418 | 6185246 |
| 1732577700 | 0.4704 | 0.0192 | 4.26 | 0.504 | 0.6879999 | 0.4601 | 17695547 |
| 1732318500 | 0.4512 | -0.0133 | -2.86 | 0.4645 | 0.4955 | 0.443 | 2171563 |
| 1732232100 | 0.4645 | -0.0305 | -6.16 | 0.43 | 0.48 | 0.4121 | 2325408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
