NASDAQ:LAES | Historical Stock Price | SEALSQ Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-05-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$0.72$1.61$3.57$7.95$17.672023-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.28$1.283,764,300——
2023-12-28$1.40$1.4050,377,400——
2023-12-27$1.15$1.15662,400——
2023-12-26$1.12$1.12122,600——
2023-12-22$1.15$1.15218,900——
2023-12-21$1.08$1.08115,100——
2023-12-20$1.08$1.08428,700——
2023-12-19$1.04$1.04189,200——
2023-12-18$1.05$1.0568,300——
2023-12-15$1.09$1.0981,500——
2023-12-14$1.06$1.06106,900——
2023-12-13$1.05$1.05367,700——
2023-12-12$0.99$0.9964,700——
2023-12-11$1.06$1.06128,600——
2023-12-08$1.01$1.01311,800——
2023-12-07$1.08$1.08959,800——
2023-12-06$0.93$0.93133,300——
2023-12-05$0.97$0.97117,800——
2023-12-04$1.02$1.02143,400——
2023-12-01$1.03$1.0396,600——
2023-11-30$1.05$1.05370,600——
2023-11-29$1.24$1.24664,900——
2023-11-28$1.07$1.0783,000——
2023-11-27$1.04$1.0498,900——
2023-11-24$1.05$1.0561,600——
2023-11-22$1.06$1.06236,400——
2023-11-21$1.07$1.07187,300——
2023-11-20$1.14$1.14449,500——
2023-11-17$1.19$1.193,539,900——
2023-11-16$1.19$1.1936,300——
2023-11-15$1.30$1.3043,700——
2023-11-14$1.27$1.2720,300——
2023-11-13$1.22$1.2218,900——
2023-11-10$1.26$1.2615,200——
2023-11-09$1.29$1.2917,000——
2023-11-08$1.40$1.4032,000——
2023-11-07$1.47$1.475,600——
2023-11-06$1.48$1.4830,000——
2023-11-03$1.50$1.5057,800——
2023-11-02$1.55$1.5517,600——
2023-11-01$1.50$1.504,300——
2023-10-31$1.44$1.443,800——
2023-10-30$1.45$1.4518,100——
2023-10-27$1.41$1.419,200——
2023-10-26$1.38$1.385,600——
2023-10-25$1.37$1.3713,400——
2023-10-24$1.40$1.4022,700——
2023-10-23$1.40$1.4018,300——
2023-10-20$1.42$1.4218,000——
2023-10-19$1.46$1.4616,700——
2023-10-18$1.48$1.4812,000——
2023-10-17$1.48$1.4837,000——
2023-10-16$1.40$1.4036,400——
2023-10-13$1.50$1.5059,600——
2023-10-12$1.45$1.4562,300——
2023-10-11$1.69$1.6972,400——
2023-10-10$1.90$1.9068,800——
2023-10-09$1.96$1.9660,400——
2023-10-06$1.67$1.6716,900——
2023-10-05$1.61$1.6133,200——
2023-10-04$1.62$1.6215,600——
2023-10-03$1.66$1.6662,400——
2023-10-02$1.88$1.8822,900——
2023-09-29$2.01$2.0133,900——
2023-09-28$2.08$2.0896,500——
2023-09-27$2.00$2.0020,600——
2023-09-26$2.10$2.1040,000——
2023-09-25$2.06$2.0630,600——
2023-09-22$2.19$2.1933,200——
2023-09-21$2.57$2.5731,800——
2023-09-20$2.78$2.7812,400——
2023-09-19$2.90$2.9035,600——
2023-09-18$3.05$3.0512,300——
2023-09-15$3.21$3.2119,700——
2023-09-14$3.60$3.6032,300——
2023-09-13$3.87$3.876,200——
2023-09-12$4.05$4.0522,900——
2023-09-11$4.80$4.8017,300——
2023-09-08$4.78$4.787,100——
2023-09-07$5.10$5.105,400——
2023-09-06$5.20$5.206,900——
2023-09-05$5.23$5.2311,000——
2023-09-01$5.65$5.654,800——
2023-08-31$5.73$5.7327,900——
2023-08-30$5.32$5.3250,100——
2023-08-29$6.27$6.2721,100——
2023-08-28$5.86$5.8641,100——
2023-08-25$6.25$6.2519,500——
2023-08-24$5.80$5.8023,600——
2023-08-23$5.46$5.4616,300——
2023-08-22$5.77$5.7735,500——
2023-08-21$6.56$6.5622,600——
2023-08-18$7.64$7.6415,700——
2023-08-17$7.25$7.2522,000——
2023-08-16$8.34$8.3410,300——
2023-08-15$9.18$9.1828,500——
2023-08-14$9.36$9.3610,600——
2023-08-11$10.09$10.099,500——
2023-08-10$9.39$9.3925,200——
2023-08-09$10.40$10.4011,400——
2023-08-08$11.11$11.1117,400——
2023-08-07$10.76$10.762,800——
2023-08-04$11.06$11.069,500——
2023-08-03$11.65$11.653,800——
2023-08-02$12.00$12.0016,000——
2023-08-01$10.84$10.848,500——
2023-07-31$11.13$11.1312,800——
2023-07-28$10.28$10.285,600——
2023-07-27$10.40$10.4011,900——
2023-07-26$10.59$10.5949,200——
2023-07-25$10.30$10.3023,600——
2023-07-24$11.50$11.5037,900——
2023-07-21$12.30$12.3019,100——
2023-07-20$12.20$12.208,000——
2023-07-19$12.15$12.1517,000——
2023-07-18$11.50$11.508,300——
2023-07-17$11.10$11.1014,800——
2023-07-14$11.12$11.1219,000——
2023-07-13$11.51$11.5166,700——
2023-07-12$11.22$11.2267,600——
2023-07-11$11.42$11.4212,700——
2023-07-10$12.12$12.128,300——
2023-07-07$12.17$12.1714,000——
2023-07-06$12.19$12.1922,900——
2023-07-05$14.10$14.1020,000——
2023-07-03$14.65$14.657,900——
2023-06-30$14.92$14.925,200——
2023-06-29$15.23$15.2312,300——
2023-06-28$15.65$15.6512,000——
2023-06-27$15.52$15.5215,300——
2023-06-26$14.73$14.7332,800——
2023-06-23$16.05$16.0522,400——
2023-06-22$16.83$16.8341,200——
2023-06-21$15.65$15.6567,800——
2023-06-20$16.82$16.82144,000——
2023-06-16$17.75$17.7595,000——
2023-06-15$16.39$16.39159,500——
2023-06-14$17.73$17.732,199,600——
2023-06-13$10.45$10.4519,200——
2023-06-12$9.80$9.8023,200——
2023-06-09$9.92$9.9210,900——
2023-06-08$9.93$9.9326,400——
2023-06-07$9.95$9.9526,200——
2023-06-06$10.40$10.4028,700——
2023-06-05$10.80$10.8075,000——
2023-06-02$12.33$12.3315,600——
2023-06-01$12.18$12.1869,400——
2023-05-31$12.00$12.0039,500——
2023-05-30$14.84$14.8447,600——
2023-05-26$14.73$14.7326,500——
2023-05-25$14.49$14.4991,700——
2023-05-24$21.97$21.97194,900——
2023-05-23$10.86$10.8624,200——