SES AI Corporation (SES.WS)
NYSE: SES.WS · Real-Time Price · USD · Warrants
0.1080
+0.0001 (0.09%)
Jun 27, 2025, 4:00 PM - Market closed

SES AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.110.110.110.110.110.09%1,786
Jun 26, 20250.100.110.100.110.1119.89%10,465
Jun 25, 20250.080.090.080.090.09-25,408
Jun 24, 20250.100.100.090.090.09-10.00%42,364
Jun 23, 20250.110.110.100.100.10-11.03%19,190
Jun 20, 20250.110.110.110.110.11-20
Jun 18, 20250.110.110.110.110.115.54%500
Jun 17, 20250.110.110.110.110.11--
Jun 16, 20250.090.110.090.110.11-7.47%9,667
Jun 13, 20250.120.120.120.120.124.54%783
Jun 12, 20250.110.110.110.110.11-192
Jun 11, 20250.110.120.100.110.11-8.17%15,546
Jun 10, 20250.110.120.110.120.12-7.05%287
Jun 9, 20250.140.140.110.130.137.41%3,322
Jun 6, 20250.120.120.110.120.1214.27%10,084
Jun 5, 20250.120.120.110.110.110.10%2,319
Jun 4, 20250.110.110.110.110.11-11.84%506
Jun 3, 20250.110.120.110.120.128.27%11,389
Jun 2, 20250.110.110.110.110.114.66%1,749
May 30, 20250.100.120.100.110.11-13.99%7,720
May 29, 20250.120.120.110.120.129.01%900
May 28, 20250.120.120.110.110.11-8.42%4,233
May 27, 20250.120.120.120.120.122.09%15,066
May 23, 20250.120.120.120.120.12-0.08%161
May 22, 20250.080.120.080.120.123.99%19,160
May 21, 20250.120.130.120.120.12-0.09%5,964
May 20, 20250.130.130.120.120.12-8.62%34,627
May 19, 20250.130.130.130.130.1310.01%2,199
May 16, 20250.120.120.110.110.114.45%11,505
May 15, 20250.120.130.110.110.11-11.79%8,499
May 14, 20250.130.140.120.120.12-4.37%54,146
May 13, 20250.140.140.110.130.13-5.09%68,026
May 12, 20250.150.180.110.140.14-8.40%61,609
May 9, 20250.140.170.130.150.15-5.60%13,421
May 8, 20250.140.160.140.160.1622.14%5,862
May 7, 20250.110.130.110.130.1310.72%43,767
May 6, 20250.110.140.110.120.1211.69%7,750
May 5, 20250.110.110.110.110.11-592
May 2, 20250.150.150.110.110.11-15.16%18,947
May 1, 20250.120.150.120.120.12-13,503
Apr 30, 20250.110.120.110.120.1210.52%9,074
Apr 29, 20250.110.130.100.110.11-2.43%30,560
Apr 28, 20250.150.150.120.120.12-20.63%14,668
Apr 25, 20250.150.190.090.140.144.21%123,993
Apr 24, 20250.140.140.140.140.14-50
Apr 23, 20250.150.150.140.140.146.96%21,566
Apr 22, 20250.100.130.100.130.130.08%20,850
Apr 21, 20250.130.150.130.130.13-0.08%26,701
Apr 17, 20250.130.130.130.130.13-91
Apr 16, 20250.130.130.130.130.13-1,325