SES AI Corporation (SES.WS)
NYSE: SES.WS · Real-Time Price · USD · Warrants
0.1201
+0.0150 (14.27%)
At close: Jun 6, 2025, 4:00 PM
0.1201
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
SES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 14.27% | 10,084 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.10% | 2,319 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.84% | 506 |
| Jun 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.27% | 11,389 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.66% | 1,749 |
| May 30, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -13.99% | 7,720 |
| May 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.01% | 900 |
| May 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.42% | 4,233 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.09% | 15,066 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 161 |
| May 22, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 3.99% | 19,160 |
| May 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.09% | 5,964 |
| May 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.62% | 34,627 |
| May 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.01% | 2,199 |
| May 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.45% | 11,505 |
| May 15, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -11.79% | 8,499 |
| May 14, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.37% | 54,146 |
| May 13, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -5.09% | 68,026 |
| May 12, 2025 | 0.15 | 0.18 | 0.11 | 0.14 | 0.14 | -8.40% | 61,609 |
| May 9, 2025 | 0.14 | 0.17 | 0.13 | 0.15 | 0.15 | -5.60% | 13,421 |
| May 8, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 22.14% | 5,862 |
| May 7, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.72% | 43,767 |
| May 6, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 11.69% | 7,750 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 592 |
| May 2, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -15.16% | 18,947 |
| May 1, 2025 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | - | 13,503 |
| Apr 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.52% | 9,074 |
| Apr 29, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | -2.43% | 30,560 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -20.63% | 14,668 |
| Apr 25, 2025 | 0.15 | 0.19 | 0.09 | 0.14 | 0.14 | 4.21% | 123,993 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 50 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 6.96% | 21,566 |
| Apr 22, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 0.08% | 20,850 |
| Apr 21, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -0.08% | 26,701 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 91 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,325 |
| Apr 15, 2025 | 0.13 | 0.14 | 0.09 | 0.13 | 0.13 | 4.00% | 8,117 |
| Apr 14, 2025 | 0.10 | 0.13 | 0.08 | 0.13 | 0.13 | 3.99% | 8,640 |
| Apr 11, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 0.17% | 16,589 |
| Apr 10, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 9.09% | 28,644 |
| Apr 9, 2025 | 0.10 | 0.13 | 0.06 | 0.11 | 0.11 | 22.36% | 5,915 |
| Apr 8, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 67.72% | 4,981 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.78% | 3,870 |
| Apr 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 18.36% | 2,330 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.35% | 48,760 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 17.36% | 9,066 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.11% | 14,837 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60 |
| Mar 28, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -13.81% | 15,749 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -3.29% | 7,902 |