MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LAES — SEALSQ Corp Ordinary Shares
NasdaqSEALSQ Corp Ordinary Shares
$2.41
+0.04(+1.69%)
- O
- 2.39
- H
- 2.42
- L
- 2.33
- V
- 3.08M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.41
Period Return-3.98%
Period High$8.71
Period Low$1.99
Avg Daily Volume14.55M
Total Trading Days365
LAES — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.39 | $2.42 | $2.33 | $2.41 | +$0.04 | +1.69% | 3,079,977 | $2.38 | $2.33 $2.42 |
| Oct 2, 2026 | $2.43 | $2.45 | $2.36 | $2.37 | +$0.01 | +0.42% | 3,806,873 | $2.40 | $2.36 $2.45 |
| Oct 1, 2026 | $2.32 | $2.40 | $2.31 | $2.36 | +$0.02 | +0.85% | 3,041,504 | $2.37 | $2.31 $2.40 |
| Sep 30, 2026 | $2.35 | $2.41 | $2.33 | $2.34 | +$0.02 | +0.86% | 3,265,204 | $2.35 | $2.33 $2.41 |
| Sep 29, 2026 | $2.30 | $2.34 | $2.28 | $2.32 | +$0.04 | +1.75% | 3,250,579 | $2.31 | $2.28 $2.34 |
| Sep 28, 2026 | $2.32 | $2.35 | $2.27 | $2.28 | $-0.07 | -2.98% | 3,689,409 | $2.31 | $2.27 $2.35 |
| Sep 25, 2026 | $2.34 | $2.37 | $2.30 | $2.35 | +$0.03 | +1.29% | 5,360,070 | $2.34 | $2.30 $2.37 |
| Sep 24, 2026 | $2.27 | $2.33 | $2.24 | $2.32 | +$0.02 | +0.87% | 5,083,945 | $2.28 | $2.24 $2.33 |
| Sep 23, 2026 | $2.48 | $2.48 | $2.29 | $2.30 | $-0.05 | -2.13% | 4,976,230 | $2.35 | $2.29 $2.48 |
| Sep 22, 2026 | $2.35 | $2.37 | $2.31 | $2.35 | $-0.01 | -0.42% | 3,602,010 | $2.34 | $2.31 $2.37 |
| Sep 21, 2026 | $2.32 | $2.38 | $2.31 | $2.36 | +$0.12 | +5.36% | 5,383,716 | $2.35 | $2.31 $2.38 |
| Sep 18, 2026 | $2.33 | $2.36 | $2.22 | $2.24 | $-0.06 | -2.61% | 4,754,532 | $2.25 | $2.22 $2.36 |
| Sep 17, 2026 | $2.25 | $2.34 | $2.25 | $2.30 | +$0.11 | +5.02% | 5,658,982 | $2.30 | $2.25 $2.34 |
| Sep 16, 2026 | $2.32 | $2.33 | $2.15 | $2.19 | $-0.11 | -4.78% | 6,648,166 | $2.21 | $2.15 $2.33 |
| Sep 15, 2026 | $2.34 | $2.37 | $2.25 | $2.30 | $-0.02 | -0.86% | 6,023,606 | $2.30 | $2.25 $2.37 |
| Sep 14, 2026 | $2.31 | $2.36 | $2.28 | $2.32 | $-0.06 | -2.52% | 5,165,940 | $2.33 | $2.28 $2.36 |
| Sep 11, 2026 | $2.42 | $2.46 | $2.37 | $2.38 | +$0.00 | +0.00% | 3,875,506 | $2.42 | $2.37 $2.46 |
| Sep 10, 2026 | $2.36 | $2.41 | $2.34 | $2.38 | $-0.02 | -0.83% | 4,099,466 | $2.38 | $2.34 $2.41 |
| Sep 9, 2026 | $2.43 | $2.49 | $2.40 | $2.40 | $-0.05 | -2.04% | 5,347,865 | $2.44 | $2.40 $2.49 |
| Sep 8, 2026 | $2.51 | $2.56 | $2.45 | $2.45 | +$0.03 | +1.24% | 5,792,789 | $2.50 | $2.45 $2.56 |
| Sep 4, 2026 | $2.41 | $2.44 | $2.39 | $2.42 | +$0.02 | +0.83% | 3,902,019 | $2.41 | $2.39 $2.44 |
| Sep 3, 2026 | $2.39 | $2.43 | $2.38 | $2.40 | +$0.04 | +1.69% | 5,669,879 | $2.40 | $2.38 $2.43 |
| Sep 2, 2026 | $2.37 | $2.41 | $2.35 | $2.36 | $-0.03 | -1.26% | 3,651,342 | $2.37 | $2.35 $2.41 |
| Sep 1, 2026 | $2.41 | $2.44 | $2.33 | $2.39 | $-0.10 | -4.02% | 7,084,821 | $2.38 | $2.33 $2.44 |
| Aug 31, 2026 | $2.48 | $2.53 | $2.45 | $2.49 | +$0.01 | +0.40% | 4,583,278 | $2.48 | $2.45 $2.53 |
| Aug 28, 2026 | $2.57 | $2.60 | $2.44 | $2.48 | $-0.13 | -4.98% | 8,715,309 | $2.49 | $2.44 $2.60 |
| Aug 27, 2026 | $2.53 | $2.63 | $2.52 | $2.61 | +$0.13 | +5.24% | 6,615,710 | $2.59 | $2.52 $2.63 |
| Aug 26, 2026 | $2.52 | $2.54 | $2.44 | $2.48 | $-0.06 | -2.36% | 5,021,990 | $2.48 | $2.44 $2.54 |
| Aug 25, 2026 | $2.51 | $2.55 | $2.48 | $2.54 | +$0.06 | +2.42% | 4,654,892 | $2.52 | $2.48 $2.55 |
| Aug 24, 2026 | $2.50 | $2.52 | $2.45 | $2.48 | $-0.06 | -2.36% | 6,140,366 | $2.48 | $2.45 $2.52 |