SES AI Corporation (SES.WS)
NYSE: SES.WS · Real-Time Price · USD · Warrants
0.1300
-0.0091 (-6.51%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,980 |
| Mar 25, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 7.69% | 93,787 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 4,399 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.56% | 852 |
| Mar 20, 2025 | 0.07 | 0.10 | 0.07 | 0.07 | 0.07 | 5.88% | 1,300 |
| Mar 19, 2025 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -35.55% | 26,695 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.08 | 0.11 | 0.11 | -18.09% | 20,952 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.08 | 0.13 | 0.13 | 114.31% | 158,560 |
| Mar 14, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 33.26% | 22,205 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -21.77% | 1,000 |
| Mar 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 2.76% | 9,200 |
| Mar 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.86% | 7,769 |
| Mar 10, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -26.88% | 26,058 |
| Mar 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.25% | 50,724 |
| Mar 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 2,700 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -17.53% | 14,833 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -9.60% | 26,684 |
| Mar 3, 2025 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | -15.84% | 24,756 |
| Feb 28, 2025 | 0.10 | 0.17 | 0.10 | 0.13 | 0.13 | 27.50% | 17,825 |
| Feb 27, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.53% | 45,802 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | 2.40% | 9,559 |
| Feb 25, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -28.43% | 33,253 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 26,338 |
| Feb 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.67% | 6,578 |
| Feb 20, 2025 | 0.16 | 0.17 | 0.12 | 0.15 | 0.15 | -6.25% | 15,179 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.08 | 0.16 | 0.16 | -11.11% | 84,456 |
| Feb 18, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 3,967 |
| Feb 14, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 5.82% | 3,943 |
| Feb 13, 2025 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -7.70% | 12,379 |
| Feb 12, 2025 | 0.17 | 0.21 | 0.17 | 0.18 | 0.18 | -2.56% | 9,391 |