SEALSQ Corp - Ordinary Shares (LAES)

Historical Prices For SEALSQ Corp - Ordinary Shares (LAES)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.01	6.08	5.66	5.72	35,428,406	5.72
10/22/2025	5.70	5.96	5.12	5.40	42,092,778	5.40
10/21/2025	6.39	6.44	5.77	6.10	46,516,848	6.10
10/20/2025	7.37	7.66	6.41	6.48	67,243,253	6.48
10/17/2025	6.55	7.32	6.50	6.67	63,416,139	6.67
10/16/2025	7.65	7.75	6.10	6.36	61,629,674	6.36
10/15/2025	8.26	8.71	6.62	7.49	116,059,833	7.49
10/14/2025	6.11	7.98	6.07	7.65	118,813,630	7.65
10/13/2025	5.99	6.26	5.87	6.13	52,363,475	6.13
10/10/2025	6.51	6.51	5.35	5.41	105,539,467	5.41
10/09/2025	4.63	6.11	4.40	6.09	119,865,982	6.09
10/08/2025	4.47	4.47	4.21	4.36	22,235,488	4.36
10/07/2025	5.22	5.30	4.29	4.31	50,644,327	4.31
10/06/2025	4.56	5.37	4.17	5.03	50,853,863	5.03
10/03/2025	4.50	4.85	4.31	4.64	37,532,700	4.64
10/02/2025	4.06	4.44	3.94	4.31	26,083,163	4.31
10/01/2025	3.72	4.07	3.70	3.99	16,016,071	3.99
9/30/2025	3.67	3.94	3.57	3.74	11,968,218	3.74
9/29/2025	3.83	4.02	3.61	3.65	16,863,138	3.65
9/26/2025	3.99	4.13	3.70	3.77	20,917,142	3.77
9/25/2025	3.55	4.13	3.50	3.92	27,996,175	3.92
9/24/2025	4.06	4.07	3.70	3.75	20,995,930	3.75
9/23/2025	4.47	4.48	3.88	3.99	26,357,145	3.99
9/22/2025	4.35	4.79	3.90	4.21	43,495,467	4.21
9/19/2025	3.56	4.34	3.56	4.29	37,206,007	4.29
9/18/2025	3.93	4.00	3.60	3.61	22,474,698	3.61
9/17/2025	3.40	3.76	3.35	3.68	15,745,164	3.68
9/16/2025	3.42	3.50	3.28	3.44	8,030,000	3.44
9/15/2025	3.42	3.54	3.19	3.40	18,402,036	3.40
9/12/2025	2.89	3.40	2.85	3.37	21,031,980	3.37
9/11/2025	2.69	2.88	2.68	2.87	5,179,744	2.87
9/10/2025	2.83	2.88	2.60	2.66	7,720,750	2.66
9/09/2025	2.53	2.69	2.49	2.68	4,216,511	2.68
9/08/2025	2.57	2.63	2.52	2.53	2,653,725	2.53
9/05/2025	2.61	2.66	2.54	2.57	2,192,608	2.57
9/04/2025	2.55	2.62	2.54	2.61	2,398,396	2.61
9/03/2025	2.66	2.67	2.53	2.55	3,278,845	2.55
9/02/2025	2.60	2.66	2.54	2.61	3,611,169	2.61
8/29/2025	2.80	2.80	2.67	2.69	3,509,805	2.69
8/28/2025	2.77	2.85	2.73	2.79	4,130,711	2.79
8/27/2025	2.85	2.86	2.73	2.73	3,314,708	2.73
8/26/2025	2.80	2.88	2.77	2.83	2,972,530	2.83
8/25/2025	2.74	2.83	2.68	2.81	4,624,571	2.81
8/22/2025	2.61	2.78	2.56	2.77	4,232,097	2.77
8/21/2025	2.60	2.62	2.54	2.60	2,920,029	2.60
8/20/2025	2.52	2.60	2.44	2.59	5,015,113	2.59
8/19/2025	2.75	2.78	2.55	2.56	6,204,377	2.56
8/18/2025	2.75	2.77	2.69	2.74	3,305,135	2.74
8/15/2025	2.83	2.86	2.73	2.76	4,457,256	2.76
8/14/2025	2.78	2.95	2.74	2.90	4,467,421	2.90
8/13/2025	2.88	2.93	2.78	2.84	5,534,932	2.84
8/12/2025	2.89	2.90	2.73	2.86	5,915,480	2.86
8/11/2025	2.71	2.97	2.69	2.82	7,523,761	2.82
8/08/2025	2.74	2.82	2.66	2.68	4,667,203	2.68
8/07/2025	2.81	2.87	2.67	2.74	7,694,410	2.74
8/06/2025	2.90	2.93	2.79	2.81	7,213,950	2.81
8/05/2025	3.01	3.05	2.93	2.93	6,675,187	2.93
8/04/2025	3.05	3.08	2.97	2.99	7,665,429	2.99
8/01/2025	2.97	3.06	2.92	2.98	7,305,546	2.98
7/31/2025	3.15	3.29	3.09	3.09	6,537,423	3.09
7/30/2025	3.09	3.30	3.08	3.19	8,858,942	3.19
7/29/2025	3.22	3.24	3.06	3.08	7,947,210	3.08
7/28/2025	3.35	3.40	3.21	3.22	6,701,479	3.22
7/25/2025	3.38	3.38	3.25	3.32	6,658,103	3.32
7/24/2025	3.45	3.47	3.37	3.38	5,480,039	3.38