SEALSQ Corp (LAES) Historical Stock Data

0.72 ↑0.02 (2.74%)

As of July 26, 2024, 3:29pm EST.

Historical Data

In the past 30 trading days, LAES is down -1.62% 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
2024-07-26	0.71	0.72	↑$0.01 (1.81%)	0.69	0.73	184.84K
2024-07-25	0.70	0.70	↑$0.00 (0.26%)	0.66	0.70	233.41K
2024-07-24	0.71	0.70	↓$0.02 (-2.14%)	0.69	0.72	80.57K
2024-07-23	0.73	0.71	↓$0.02 (-2.48%)	0.70	0.74	117.33K
2024-07-22	0.74	0.72	↓$0.02 (-2.16%)	0.65	0.74	212.65K
2024-07-19	0.73	0.70	↓$0.03 (-3.97%)	0.70	0.74	212.29K
2024-07-18	0.77	0.74	↓$0.04 (-4.55%)	0.72	0.79	270.89K
2024-07-17	0.81	0.76	↓$0.05 (-6.54%)	0.74	0.83	333.62K
2024-07-16	0.80	0.83	↑$0.03 (3.88%)	0.77	0.86	733.12K
2024-07-15	0.81	0.76	↓$0.04 (-5.30%)	0.75	0.81	330.89K
2024-07-12	0.78	0.79	↑$0.01 (1.05%)	0.75	0.80	163.62K
2024-07-11	0.78	0.79	↑$0.01 (1.71%)	0.76	0.82	163.23K
2024-07-10	0.76	0.79	↑$0.03 (4.12%)	0.73	0.81	236.31K
2024-07-09	0.82	0.79	↓$0.03 (-3.27%)	0.77	0.82	92.26K
2024-07-08	0.74	0.81	↑$0.07 (10.08%)	0.73	0.84	460.72K
2024-07-05	0.74	0.74	↓$0.00 (-0.27%)	0.68	0.75	296.33K
2024-07-03	0.70	0.72	↑$0.02 (2.86%)	0.68	0.73	365.21K
2024-07-02	0.73	0.71	↓$0.02 (-2.76%)	0.66	0.75	2.79M
2024-07-01	0.83	0.77	↓$0.06 (-6.99%)	0.75	0.84	215.42K
2024-06-28	0.85	0.82	↓$0.03 (-3.33%)	0.80	0.85	390.81K
2024-06-27	0.90	0.88	↓$0.01 (-1.42%)	0.85	0.90	130.95K
2024-06-26	0.85	0.87	↑$0.02 (2.59%)	0.82	0.87	121.64K
2024-06-25	0.86	0.83	↓$0.02 (-2.62%)	0.81	0.86	211.32K
2024-06-24	0.88	0.87	↓$0.01 (-1.36%)	0.84	0.92	184.83K
2024-06-21	0.87	0.85	↓$0.02 (-2.31%)	0.80	0.87	340.77K
2024-06-20	0.96	0.86	↓$0.11 (-10.94%)	0.85	0.96	580.92K
2024-06-18	1.01	0.96	↓$0.05 (-5.24%)	0.92	1.02	292.57K
2024-06-17	1.07	1.01	↓$0.06 (-5.61%)	0.98	1.07	340.05K
2024-06-14	1.08	1.04	↓$0.04 (-3.70%)	1.00	1.08	255.79K
2024-06-13	1.09	1.09	↑$0.00 (0.00%)	1.05	1.10	82.76K