SEALSQ Stock Price History
NASDAQ: LAESTechnologySemiconductorsUSD
2.11-0.14 (-6.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LAES price history at a glance
The price history for SEALSQ (LAES) on this page begins on May 22, 2023, when the stock closed at $14.73; it most recently closed at $2.11 on October 5, 2026. The highest price in this record is $28.50, reached on May 22, 2023; the latest close is 92.6% below that peak. Over roughly 3 years the share price changed -85.7%, a -43.8% compound annual price return (excluding dividends).
In the last 12 months alone, LAES has lost 65.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $28.50
- Date of high
- May 22, 2023
- Low since 2023
- $0.29
- Date of low
- Aug 12, 2024
- 52-week high
- $8.71
- 52-week low
- $1.99
- Last close
- $2.11
LAES returns
1 week
-10.97%
1 month
-12.08%
3 months
-24.64%
6 months
+0.48%
Year to date
-44.18%
1 year
-65.35%
3 years
+40.67%
LAES price return, excluding dividends.
LAES annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.11 | -50.24% |
| 2025 | 4.24 | -47.91% |
| 2024 | 8.14 | +535.94% |
| 2023* | 1.28 | -91.31% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
LAES daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.25 | 2.25 | 2.10 | 2.11 | -6.22% | |
| 2.31 | 2.32 | 2.20 | 2.25 | -3.85% | |
| 2.36 | 2.37 | 2.33 | 2.34 | -3.31% | |
| 2.44 | 2.50 | 2.42 | 2.42 | +0.41% | |
| 2.39 | 2.42 | 2.33 | 2.41 | +1.69% | |
| 2.43 | 2.45 | 2.36 | 2.37 | +0.42% | |
| 2.32 | 2.40 | 2.31 | 2.36 | +0.85% | |
| 2.35 | 2.41 | 2.33 | 2.34 | +0.86% | |
| 2.30 | 2.34 | 2.28 | 2.32 | +1.75% | |
| 2.32 | 2.35 | 2.27 | 2.28 | -2.98% | |
| 2.34 | 2.37 | 2.30 | 2.35 | +1.29% | |
| 2.27 | 2.33 | 2.24 | 2.32 | +0.87% | |
| 2.48 | 2.48 | 2.29 | 2.30 | -2.13% | |
| 2.35 | 2.37 | 2.31 | 2.35 | -0.42% | |
| 2.32 | 2.38 | 2.31 | 2.36 | +5.36% | |
| 2.33 | 2.36 | 2.22 | 2.24 | -2.61% | |
| 2.25 | 2.34 | 2.25 | 2.30 | +5.02% | |
| 2.32 | 2.33 | 2.15 | 2.19 | -4.78% | |
| 2.34 | 2.37 | 2.25 | 2.30 | -0.86% | |
| 2.31 | 2.36 | 2.28 | 2.32 | -2.52% | |
| 2.42 | 2.46 | 2.37 | 2.38 | 0.00% | |
| 2.36 | 2.41 | 2.34 | 2.38 | -0.83% | |
| 2.43 | 2.49 | 2.40 | 2.40 | -2.04% | |
| 2.51 | 2.56 | 2.45 | 2.45 | +1.24% | |
| 2.41 | 2.44 | 2.39 | 2.42 | +0.83% | |
| 2.39 | 2.43 | 2.38 | 2.40 | +1.69% | |
| 2.37 | 2.41 | 2.35 | 2.36 | -1.26% | |
| 2.41 | 2.44 | 2.33 | 2.39 | -4.02% | |
| 2.48 | 2.53 | 2.45 | 2.49 | +0.40% | |
| 2.57 | 2.60 | 2.44 | 2.48 | -4.98% | |
| 2.53 | 2.63 | 2.52 | 2.61 | +5.24% | |
| 2.52 | 2.54 | 2.44 | 2.48 | -2.36% | |
| 2.51 | 2.55 | 2.48 | 2.54 | +2.42% | |
| 2.50 | 2.52 | 2.45 | 2.48 | -2.36% | |
| 2.50 | 2.59 | 2.48 | 2.54 | +1.60% | |
| 2.60 | 2.62 | 2.48 | 2.50 | -3.85% | |
| 2.76 | 2.81 | 2.58 | 2.60 | -5.11% | |
| 2.70 | 2.82 | 2.67 | 2.74 | -5.52% | |
| 2.94 | 2.98 | 2.84 | 2.90 | -3.65% | |
| 2.84 | 3.07 | 2.82 | 3.01 | +5.99% | |
| 2.65 | 2.87 | 2.63 | 2.84 | +6.77% | |
| 2.61 | 2.70 | 2.57 | 2.66 | +4.31% | |
| 2.59 | 2.62 | 2.53 | 2.55 | -0.39% | |
| 2.59 | 2.60 | 2.50 | 2.56 | -0.39% | |
| 2.52 | 2.60 | 2.47 | 2.57 | +3.21% | |
| 2.46 | 2.54 | 2.39 | 2.49 | +1.22% | |
| 2.49 | 2.53 | 2.43 | 2.46 | -3.15% | |
| 2.60 | 2.65 | 2.51 | 2.54 | +1.20% | |
| 2.34 | 2.55 | 2.32 | 2.51 | +6.36% | |
| 2.44 | 2.47 | 2.33 | 2.36 | 0.00% | |
| 2.30 | 2.39 | 2.30 | 2.36 | +4.89% | |
| 2.30 | 2.35 | 2.22 | 2.25 | -3.85% | |
| 2.41 | 2.41 | 2.26 | 2.34 | -5.65% | |
| 2.46 | 2.56 | 2.37 | 2.48 | +2.06% | |
| 2.53 | 2.57 | 2.43 | 2.43 | -5.45% | |
| 2.53 | 2.64 | 2.51 | 2.57 | -1.15% | |
| 2.56 | 2.65 | 2.55 | 2.60 | +0.39% | |
| 2.60 | 2.67 | 2.57 | 2.59 | +0.78% | |
| 2.55 | 2.62 | 2.50 | 2.57 | +1.18% | |
| 2.37 | 2.58 | 2.35 | 2.54 | +4.10% | |
| 2.52 | 2.57 | 2.42 | 2.44 | -7.92% | |
| 2.75 | 2.80 | 2.59 | 2.65 | -2.57% | |
| 2.78 | 2.79 | 2.67 | 2.72 | +0.37% | |
| 2.75 | 2.76 | 2.66 | 2.71 | -3.21% | |
| 2.94 | 2.97 | 2.80 | 2.80 | -2.44% | |
| 2.85 | 2.92 | 2.80 | 2.87 | +1.06% | |
| 2.73 | 2.91 | 2.73 | 2.84 | +1.43% | |
| 2.92 | 2.94 | 2.74 | 2.80 | -6.67% | |
| 2.99 | 3.15 | 2.97 | 3.00 | -0.99% | |
| 3.11 | 3.20 | 2.87 | 3.03 | -2.26% | |
| 3.10 | 3.25 | 3.06 | 3.10 | -1.59% | |
| 3.19 | 3.35 | 3.11 | 3.15 | -1.87% | |
| 3.13 | 3.30 | 3.04 | 3.21 | +2.88% | |
| 3.08 | 3.17 | 3.03 | 3.12 | -1.58% | |
| 3.27 | 3.45 | 3.08 | 3.17 | -1.86% | |
| 3.28 | 3.34 | 3.10 | 3.23 | -3.29% | |
| 3.02 | 3.43 | 2.97 | 3.34 | +7.74% | |
| 3.10 | 3.27 | 3.07 | 3.10 | -0.64% | |
| 3.12 | 3.15 | 2.97 | 3.12 | +3.65% | |
| 3.09 | 3.18 | 2.98 | 3.01 | -1.95% | |
| 3.33 | 3.35 | 3.07 | 3.07 | -8.90% | |
| 3.29 | 3.51 | 3.20 | 3.37 | +8.71% | |
| 3.20 | 3.23 | 3.05 | 3.10 | -3.13% | |
| 3.03 | 3.21 | 2.98 | 3.20 | +5.26% | |
| 3.06 | 3.26 | 3.02 | 3.04 | -1.30% | |
| 3.24 | 3.36 | 2.94 | 3.08 | -4.35% | |
| 3.35 | 3.36 | 3.21 | 3.22 | +0.63% | |
| 3.54 | 3.56 | 3.06 | 3.20 | -12.33% | |
| 3.36 | 3.80 | 3.36 | 3.65 | +5.49% | |
| 3.65 | 3.66 | 3.43 | 3.46 | -6.74% | |
| 3.56 | 3.84 | 3.55 | 3.71 | +4.51% | |
| 3.39 | 3.64 | 3.34 | 3.55 | +2.01% | |
| 3.65 | 3.66 | 3.36 | 3.48 | -6.45% | |
| 3.48 | 3.83 | 3.41 | 3.72 | +6.90% | |
| 3.42 | 3.53 | 3.25 | 3.48 | -2.25% | |
| 3.51 | 3.90 | 3.48 | 3.56 | +5.33% | |
| 3.26 | 3.56 | 3.25 | 3.38 | +3.36% | |
| 2.92 | 3.37 | 2.92 | 3.27 | +14.74% | |
| 2.73 | 2.86 | 2.71 | 2.85 | +5.17% | |
| 2.71 | 2.75 | 2.56 | 2.71 | -2.87% | |
| 2.88 | 2.89 | 2.69 | 2.79 | -2.79% | |
| 2.93 | 2.95 | 2.82 | 2.87 | -7.12% | |
| 2.90 | 3.13 | 2.83 | 3.09 | +4.39% | |
| 3.00 | 3.09 | 2.90 | 2.96 | +0.68% | |
| 3.05 | 3.24 | 2.87 | 2.94 | -3.92% | |
| 2.86 | 3.17 | 2.79 | 3.06 | +4.79% | |
| 3.08 | 3.08 | 2.87 | 2.92 | -4.26% | |
| 3.24 | 3.29 | 3.01 | 3.05 | -8.13% | |
| 2.95 | 3.36 | 2.92 | 3.32 | +14.09% | |
| 2.98 | 3.00 | 2.78 | 2.91 | -2.02% | |
| 2.90 | 3.20 | 2.84 | 2.97 | +3.48% | |
| 2.90 | 2.91 | 2.78 | 2.87 | -1.03% | |
| 2.63 | 2.92 | 2.63 | 2.90 | +9.85% | |
| 2.76 | 2.77 | 2.61 | 2.64 | -4.69% | |
| 2.77 | 2.78 | 2.68 | 2.77 | -2.81% | |
| 2.89 | 2.92 | 2.77 | 2.85 | -3.39% | |
| 2.89 | 2.99 | 2.81 | 2.95 | +4.98% | |
| 3.02 | 3.02 | 2.78 | 2.81 | -8.17% | |
| 3.02 | 3.18 | 2.96 | 3.06 | +3.38% | |
| 3.00 | 3.28 | 2.94 | 2.96 | +0.68% | |
| 2.64 | 2.96 | 2.63 | 2.94 | +8.89% | |
| 2.83 | 2.87 | 2.64 | 2.70 | -1.82% | |
| 2.73 | 2.78 | 2.57 | 2.75 | -1.79% | |
| 2.81 | 2.92 | 2.67 | 2.80 | +8.11% | |
| 2.25 | 2.62 | 2.23 | 2.59 | +21.03% | |
| 2.05 | 2.15 | 1.99 | 2.14 | +1.90% | |
| 2.09 | 2.17 | 2.05 | 2.10 | +0.48% | |
| 2.13 | 2.13 | 2.02 | 2.09 | -2.34% | |
| 2.38 | 2.43 | 2.13 | 2.14 | +0.94% | |
| 2.31 | 2.32 | 2.11 | 2.12 | -10.92% | |
| 2.46 | 2.53 | 2.36 | 2.38 | -4.80% | |
| 2.37 | 2.52 | 2.31 | 2.50 | -0.40% | |
| 2.80 | 2.82 | 2.48 | 2.51 | -4.20% | |
| 2.35 | 2.68 | 2.35 | 2.62 | +13.42% | |
| 2.45 | 2.48 | 2.24 | 2.31 | -5.71% | |
| 2.62 | 2.63 | 2.44 | 2.45 | -8.24% | |
| 2.80 | 2.82 | 2.66 | 2.67 | -6.97% | |
| 2.91 | 3.02 | 2.85 | 2.87 | -0.35% | |
| 2.91 | 2.99 | 2.84 | 2.88 | -2.70% | |
| 3.00 | 3.07 | 2.93 | 2.96 | 0.00% | |
| 3.04 | 3.06 | 2.91 | 2.96 | -3.58% | |
| 2.91 | 3.16 | 2.87 | 3.07 | +1.99% | |
| 3.06 | 3.11 | 2.97 | 3.01 | -3.06% | |
| 3.31 | 3.31 | 3.09 | 3.11 | -2.97% | |
| 3.55 | 3.58 | 3.04 | 3.20 | -17.10% | |
| 3.99 | 4.05 | 3.81 | 3.86 | -1.53% | |
| 3.95 | 3.97 | 3.87 | 3.92 | -1.51% | |
| 4.09 | 4.14 | 3.93 | 3.98 | -0.75% | |
| 4.12 | 4.21 | 4.01 | 4.01 | -3.84% | |
| 3.90 | 4.24 | 3.85 | 4.17 | +4.51% | |
| 4.06 | 4.34 | 3.98 | 3.99 | -5.90% | |
| 4.13 | 4.35 | 4.09 | 4.24 | +1.19% | |
| 3.97 | 4.30 | 3.92 | 4.19 | +6.89% | |
| 3.81 | 4.09 | 3.81 | 3.92 | -2.24% | |
| 3.70 | 4.11 | 3.64 | 4.01 | +2.04% | |
| 3.97 | 4.02 | 3.90 | 3.93 | -4.84% | |
| 4.16 | 4.21 | 3.95 | 4.13 | +2.23% | |
| 3.92 | 4.20 | 3.91 | 4.04 | +3.06% | |
| 3.74 | 3.94 | 3.68 | 3.92 | +3.98% | |
| 3.81 | 3.83 | 3.68 | 3.77 | -4.56% | |
| 3.84 | 3.96 | 3.78 | 3.95 | +1.02% | |
| 3.87 | 3.96 | 3.80 | 3.91 | +0.26% | |
| 3.95 | 4.02 | 3.84 | 3.90 | +0.52% | |
| 3.84 | 3.98 | 3.60 | 3.88 | +0.78% | |
| 3.85 | 3.97 | 3.76 | 3.85 | +0.26% | |
| 4.01 | 4.01 | 3.76 | 3.84 | -4.00% | |
| 4.13 | 4.13 | 3.88 | 4.00 | -1.48% | |
| 4.05 | 4.20 | 3.98 | 4.06 | +2.53% | |
| 3.99 | 4.04 | 3.85 | 3.96 | -1.00% | |
| 3.77 | 4.11 | 3.76 | 4.00 | +13.64% | |
| 3.82 | 3.98 | 3.50 | 3.52 | -12.00% | |
| 4.12 | 4.15 | 3.85 | 4.00 | -4.53% | |
| 4.20 | 4.25 | 3.97 | 4.19 | +3.20% | |
| 4.10 | 4.28 | 3.91 | 4.06 | -1.22% | |
| 4.21 | 4.33 | 4.10 | 4.11 | -4.86% | |
| 4.53 | 4.55 | 4.20 | 4.32 | -5.88% | |
| 4.76 | 4.77 | 4.52 | 4.59 | -3.57% | |
| 4.50 | 4.84 | 4.39 | 4.76 | +6.73% | |
| 4.85 | 4.90 | 4.40 | 4.46 | -9.35% | |
| 5.31 | 5.31 | 4.91 | 4.92 | -5.02% | |
| 4.78 | 5.48 | 4.76 | 5.18 | +11.64% | |
| 4.54 | 4.85 | 4.17 | 4.64 | +3.34% | |
| 4.33 | 4.78 | 4.25 | 4.49 | -1.54% | |
| 4.81 | 4.85 | 4.51 | 4.56 | -1.94% | |
| 4.36 | 4.93 | 4.30 | 4.65 | +7.89% | |
| 4.30 | 4.34 | 4.17 | 4.31 | 0.00% | |
| 4.38 | 4.47 | 4.15 | 4.31 | -0.92% | |
| 4.15 | 4.51 | 4.07 | 4.35 | +4.57% | |
| 4.19 | 4.38 | 4.16 | 4.16 | +0.73% | |
| 4.05 | 4.25 | 4.01 | 4.13 | +0.49% | |
| 4.27 | 4.32 | 4.07 | 4.11 | -2.38% | |
| 4.35 | 4.35 | 4.02 | 4.21 | -3.22% | |
| 4.40 | 4.56 | 4.34 | 4.35 | +2.59% | |
| 3.92 | 4.25 | 3.83 | 4.24 | +12.17% | |
| 3.92 | 3.97 | 3.71 | 3.78 | -3.82% | |
| 3.96 | 3.99 | 3.84 | 3.93 | +0.51% | |
| 3.90 | 4.07 | 3.83 | 3.91 | -2.49% | |
| 4.09 | 4.10 | 3.93 | 4.01 | -3.61% | |
| 4.21 | 4.21 | 4.03 | 4.16 | 0.00% | |
| 4.38 | 4.44 | 4.11 | 4.16 | -5.88% | |
| 4.31 | 4.76 | 4.29 | 4.42 | +5.24% | |
| 4.20 | 4.40 | 4.03 | 4.20 | +0.48% | |
| 4.19 | 4.26 | 4.03 | 4.18 | +8.29% | |
| 4.19 | 4.30 | 3.84 | 3.86 | -6.54% | |
| 3.92 | 4.22 | 3.92 | 4.13 | +5.90% | |
| 4.32 | 4.36 | 3.90 | 3.90 | -8.02% | |
| 4.67 | 4.72 | 4.17 | 4.24 | -10.17% | |
| 4.65 | 4.83 | 4.50 | 4.72 | -1.05% | |
| 4.84 | 4.88 | 4.63 | 4.77 | -2.85% | |
| 4.80 | 4.91 | 4.45 | 4.91 | 0.00% | |
| 4.85 | 5.09 | 4.74 | 4.91 | +1.03% | |
| 4.95 | 4.98 | 4.67 | 4.86 | -4.33% | |
| 4.69 | 5.10 | 4.60 | 5.08 | +8.32% | |
| 4.40 | 4.69 | 4.24 | 4.69 | +7.82% | |
| 4.24 | 4.54 | 4.24 | 4.35 | +4.07% | |
| 4.41 | 4.44 | 4.16 | 4.18 | -6.49% | |
| 4.21 | 4.60 | 4.21 | 4.47 | +6.94% | |
| 4.35 | 4.38 | 4.05 | 4.18 | -2.56% | |
| 4.09 | 4.33 | 3.88 | 4.29 | +3.37% | |
| 3.81 | 4.20 | 3.76 | 4.15 | +10.08% | |
| 3.64 | 3.80 | 3.30 | 3.77 | +3.86% | |
| 4.19 | 4.47 | 3.62 | 3.63 | -7.87% | |
| 4.26 | 4.28 | 3.92 | 3.94 | -5.40% | |
| 4.05 | 4.32 | 3.98 | 4.17 | +1.09% | |
| 4.63 | 4.70 | 4.04 | 4.12 | -8.24% | |
| 4.50 | 5.02 | 4.44 | 4.49 | -7.80% | |
| 5.05 | 5.43 | 4.80 | 4.87 | -8.80% | |
| 5.66 | 5.74 | 5.32 | 5.34 | -3.44% | |
| 5.85 | 5.86 | 5.39 | 5.53 | -7.21% | |
| 6.22 | 6.34 | 5.90 | 5.96 | -3.25% | |
| 5.63 | 6.21 | 5.45 | 6.16 | +2.50% | |
| 6.43 | 6.52 | 5.99 | 6.01 | -8.66% | |
| 6.13 | 6.82 | 5.95 | 6.58 | +11.34% | |
| 6.09 | 6.35 | 5.78 | 5.91 | -8.37% | |
| 7.16 | 7.26 | 6.35 | 6.45 | -13.07% | |
| 6.75 | 7.50 | 6.61 | 7.42 | +7.69% | |
| 6.25 | 7.10 | 6.04 | 6.89 | +9.19% | |
| 6.53 | 6.63 | 6.15 | 6.31 | -0.94% | |
| 6.70 | 7.64 | 6.35 | 6.37 | -6.46% | |
| 7.02 | 7.17 | 6.65 | 6.81 | -2.85% | |
| 5.92 | 7.08 | 5.80 | 7.01 | +22.55% | |
| 6.01 | 6.08 | 5.66 | 5.72 | +5.93% | |
| 5.70 | 5.96 | 5.12 | 5.40 | -11.48% | |
| 6.40 | 6.44 | 5.77 | 6.10 | -5.86% | |
| 7.37 | 7.66 | 6.41 | 6.48 | -2.85% | |
| 6.56 | 7.32 | 6.50 | 6.67 | +4.87% | |
| 7.65 | 7.75 | 6.10 | 6.36 | -15.09% | |
| 8.26 | 8.71 | 6.62 | 7.49 | -2.09% | |
| 6.12 | 7.98 | 6.07 | 7.65 | +24.80% | |
| 5.99 | 6.27 | 5.87 | 6.13 | +13.31% | |
| 6.51 | 6.51 | 5.35 | 5.41 | -11.17% | |
| 4.63 | 6.11 | 4.40 | 6.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LAES chart for longer ranges.