Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sealsq Corp (LAES.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.76 2.86 2.71 2.85 464,098
19th May 2026 (Tue) 2.715 2.74 2.57 2.71 516,251
18th May 2026 (Mon) 2.88 2.88 2.69 2.79 595,626
15th May 2026 (Fri) 2.93 2.94 2.825 2.87 585,754
14th May 2026 (Thu) 2.90 3.125 2.83 3.09 982,498
13th May 2026 (Wed) 2.99 3.08 2.91 2.96 858,598
12th May 2026 (Tue) 3.02 3.19 2.87 2.94 1,022,209
11th May 2026 (Mon) 2.855 3.16 2.80 3.06 1,403,705
8th May 2026 (Fri) 3.075 3.075 2.87 2.92 816,298
7th May 2026 (Thu) 3.22 3.285 3.01 3.05 621,611
6th May 2026 (Wed) 2.93 3.35 2.93 3.32 1,253,178
5th May 2026 (Tue) 2.99 2.99 2.78 2.91 539,896
4th May 2026 (Mon) 2.90 3.19 2.845 2.97 1,168,596
1st May 2026 (Fri) 2.88 2.90 2.785 2.87 366,285
30th Apr 2026 (Thu) 2.64 2.92 2.64 2.90 331,314
29th Apr 2026 (Wed) 2.755 2.76 2.615 2.64 379,883
28th Apr 2026 (Tue) 2.76 2.78 2.68 2.77 407,873
27th Apr 2026 (Mon) 2.88 2.92 2.77 2.85 553,582
24th Apr 2026 (Fri) 2.93 2.99 2.82 2.95 506,076
23rd Apr 2026 (Thu) 3.00 3.00 2.78 2.81 710,635
22nd Apr 2026 (Wed) 3.04 3.18 2.96 3.06 1,014,533
21st Apr 2026 (Tue) 3.00 3.275 2.94 2.96 1,983,521
20th Apr 2026 (Mon) 2.64 2.96 2.64 2.94 1,834,254
17th Apr 2026 (Fri) 2.825 2.86 2.64 2.70 1,401,238
16th Apr 2026 (Thu) 2.73 2.78 2.57 2.75 4,110,520
15th Apr 2026 (Wed) 2.805 2.92 2.67 2.80 4,665,792
14th Apr 2026 (Tue) 2.25 2.62 2.24 2.59 1,646,351
13th Apr 2026 (Mon) 2.05 2.15 1.995 2.14 1,183,216
10th Apr 2026 (Fri) 2.09 2.165 2.05 2.10 786,262
9th Apr 2026 (Thu) 2.10 2.125 2.02 2.09 1,058,334
8th Apr 2026 (Wed) 2.39 2.425 2.13 2.14 1,556,947
7th Apr 2026 (Tue) 2.31 2.31 2.11 2.12 949,635
6th Apr 2026 (Mon) 2.47 2.52 2.355 2.38 554,688
3rd Apr 2026 (Fri) 2.39 2.515 2.315 2.50 284,897
2nd Apr 2026 (Thu) 2.39 2.515 2.315 2.50 284,897
1st Apr 2026 (Wed) 2.795 2.80 2.48 2.51 1,078,436
31st Mar 2026 (Tue) 2.36 2.675 2.36 2.62 668,722
30th Mar 2026 (Mon) 2.45 2.47 2.235 2.31 813,642
27th Mar 2026 (Fri) 2.62 2.625 2.44 2.45 530,395
26th Mar 2026 (Thu) 2.81 2.81 2.66 2.67 335,493
25th Mar 2026 (Wed) 2.95 3.015 2.855 2.87 235,997
24th Mar 2026 (Tue) 2.91 2.98 2.84 2.88 359,138
23rd Mar 2026 (Mon) 2.995 3.06 2.935 2.96 315,443
FTSE 100 Latest
Value10,443.47
Change11.13