SEALSQ Corp (LAES) Historical Stock Data
1.15 ↓0.04 (-3.36%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LAES is down -1.09% a day on average. There have been 10 days where SEALSQ Corp closed green and 20 days where LAES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.14 | 1.22 | 193.24K |
| 2024-05-02 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.16 | 1.21 | 130.26K |
| 2024-05-01 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.17 | 1.24 | 262.62K |
| 2024-04-30 | 1.19 | 1.24 | ↑$0.05 (4.20%) | 1.19 | 1.25 | 187.10K |
| 2024-04-29 | 1.29 | 1.21 | ↓$0.08 (-6.20%) | 1.18 | 1.29 | 276.80K |
| 2024-04-26 | 1.17 | 1.23 | ↑$0.06 (5.13%) | 1.16 | 1.25 | 303.49K |
| 2024-04-25 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.13 | 1.24 | 265.08K |
| 2024-04-24 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.18 | 1.36 | 727.65K |
| 2024-04-23 | 1.17 | 1.25 | ↑$0.08 (6.84%) | 1.12 | 1.25 | 661.85K |
| 2024-04-22 | 1.03 | 1.13 | ↑$0.10 (9.71%) | 1.01 | 1.14 | 373.82K |
| 2024-04-19 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.02 | 1.07 | 204.22K |
| 2024-04-18 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.05 | 1.10 | 223.22K |
| 2024-04-17 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.06 | 1.14 | 230.60K |
| 2024-04-16 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.00 | 1.11 | 714.54K |
| 2024-04-15 | 1.19 | 1.15 | ↓$0.04 (-3.78%) | 1.10 | 1.22 | 511.32K |
| 2024-04-12 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.22 | 1.32 | 348.40K |
| 2024-04-11 | 1.24 | 1.27 | ↑$0.03 (2.41%) | 1.19 | 1.27 | 318.92K |
| 2024-04-10 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.20 | 1.31 | 582.40K |
| 2024-04-09 | 1.35 | 1.27 | ↓$0.08 (-5.93%) | 1.24 | 1.35 | 419.75K |
| 2024-04-08 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.28 | 1.39 | 362.60K |
| 2024-04-05 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.23 | 1.36 | 854.41K |
| 2024-04-04 | 1.42 | 1.35 | ↓$0.07 (-4.93%) | 1.34 | 1.45 | 644.98K |
| 2024-04-03 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.34 | 1.45 | 868.40K |
| 2024-04-02 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.42 | 1.53 | 507.26K |
| 2024-04-01 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.51 | 1.62 | 685.39K |
| 2024-03-28 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.51 | 1.66 | 850.42K |
| 2024-03-27 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.48 | 1.61 | 812.18K |
| 2024-03-26 | 1.43 | 1.54 | ↑$0.11 (7.69%) | 1.34 | 1.58 | 1.29M |
| 2024-03-25 | 1.59 | 1.44 | ↓$0.15 (-9.43%) | 1.42 | 1.59 | 1.52M |
| 2024-03-22 | 1.75 | 1.62 | ↓$0.13 (-7.43%) | 1.58 | 1.80 | 1.88M |
Create an account or log in to view more rows.
$LAES looks good
$LAES has just been halted from trading due to volatility.
$LAES has just been halted from trading due to volatility.
$LAES Good morning traders
$LAES Call or puts monday?
$LAES up we go
$LAES we back boys
$LAES Nope
$LAES beauty. Bag secured
$LAES peak frustration