SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
0.7332
+0.0303 (4.31%)
At close: Apr 23, 2025, 4:00 PM
0.7453
+0.0121 (1.65%)
Pre-market: Apr 24, 2025, 4:49 AM EDT
SES AI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | 4.31% | 7,934,989 |
Apr 22, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 2.73% | 5,007,467 |
Apr 21, 2025 | 0.68 | 0.71 | 0.65 | 0.68 | 0.68 | -0.13% | 7,268,217 |
Apr 17, 2025 | 0.65 | 0.69 | 0.63 | 0.69 | 0.69 | 6.83% | 6,385,721 |
Apr 16, 2025 | 0.62 | 0.67 | 0.61 | 0.64 | 0.64 | 3.20% | 8,738,953 |
Apr 15, 2025 | 0.63 | 0.70 | 0.61 | 0.62 | 0.62 | -0.02% | 14,447,629 |
Apr 14, 2025 | 0.65 | 0.70 | 0.60 | 0.62 | 0.62 | -2.60% | 13,840,501 |
Apr 11, 2025 | 0.58 | 0.64 | 0.56 | 0.64 | 0.64 | 13.93% | 11,435,695 |
Apr 10, 2025 | 0.58 | 0.61 | 0.54 | 0.56 | 0.56 | 0.56% | 11,408,931 |
Apr 9, 2025 | 0.53 | 0.59 | 0.48 | 0.56 | 0.56 | 5.95% | 10,885,644 |
Apr 8, 2025 | 0.58 | 0.64 | 0.52 | 0.53 | 0.53 | -7.80% | 15,953,182 |
Apr 7, 2025 | 0.48 | 0.58 | 0.47 | 0.57 | 0.57 | 8.86% | 11,131,399 |
Apr 4, 2025 | 0.48 | 0.53 | 0.42 | 0.52 | 0.52 | 2.71% | 10,837,913 |
Apr 3, 2025 | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | -8.98% | 8,621,593 |
Apr 2, 2025 | 0.54 | 0.61 | 0.54 | 0.56 | 0.56 | 1.98% | 11,988,211 |
Apr 1, 2025 | 0.51 | 0.57 | 0.50 | 0.55 | 0.55 | 5.51% | 12,729,435 |
Mar 31, 2025 | 0.49 | 0.54 | 0.48 | 0.52 | 0.52 | -4.16% | 11,933,080 |
Mar 28, 2025 | 0.53 | 0.55 | 0.50 | 0.54 | 0.54 | 1.38% | 13,993,075 |
Mar 27, 2025 | 0.62 | 0.62 | 0.53 | 0.54 | 0.54 | -14.94% | 20,264,652 |
Mar 26, 2025 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -6.68% | 19,822,930 |
Mar 25, 2025 | 0.58 | 0.73 | 0.56 | 0.68 | 0.68 | 14.99% | 107,244,259 |
Mar 24, 2025 | 0.53 | 0.60 | 0.53 | 0.59 | 0.59 | 11.47% | 24,044,869 |
Mar 21, 2025 | 0.50 | 0.53 | 0.48 | 0.53 | 0.53 | -0.96% | 16,798,181 |
Mar 20, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -3.29% | 24,060,737 |
Mar 19, 2025 | 0.59 | 0.61 | 0.53 | 0.55 | 0.55 | -10.48% | 24,292,512 |
Mar 18, 2025 | 0.70 | 0.71 | 0.57 | 0.61 | 0.61 | -6.61% | 51,261,180 |
Mar 17, 2025 | 0.55 | 0.72 | 0.53 | 0.66 | 0.66 | 49.57% | 207,934,029 |
Mar 14, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 9.10% | 19,869,277 |
Mar 13, 2025 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -6.62% | 14,773,567 |
Mar 12, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -2.29% | 14,429,723 |
Mar 11, 2025 | 0.44 | 0.45 | 0.38 | 0.44 | 0.44 | 5.19% | 26,974,164 |
Mar 10, 2025 | 0.48 | 0.48 | 0.40 | 0.42 | 0.42 | -14.00% | 16,742,052 |
Mar 7, 2025 | 0.53 | 0.53 | 0.47 | 0.49 | 0.49 | -8.73% | 11,956,981 |
Mar 6, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -6.52% | 6,758,113 |
Mar 5, 2025 | 0.60 | 0.60 | 0.54 | 0.57 | 0.57 | 0.72% | 16,728,775 |
Mar 4, 2025 | 0.51 | 0.59 | 0.50 | 0.57 | 0.57 | -0.87% | 14,377,652 |
Mar 3, 2025 | 0.66 | 0.68 | 0.57 | 0.57 | 0.57 | -13.58% | 15,539,932 |
Feb 28, 2025 | 0.61 | 0.69 | 0.59 | 0.66 | 0.66 | -2.41% | 13,411,136 |
Feb 27, 2025 | 0.79 | 0.79 | 0.64 | 0.68 | 0.68 | -14.54% | 19,689,683 |
Feb 26, 2025 | 0.83 | 0.86 | 0.76 | 0.80 | 0.80 | -5.12% | 22,752,039 |
Feb 25, 2025 | 0.88 | 0.92 | 0.82 | 0.84 | 0.84 | -7.88% | 14,756,091 |
Feb 24, 2025 | 0.90 | 0.96 | 0.81 | 0.91 | 0.91 | 1.12% | 17,593,638 |
Feb 21, 2025 | 0.97 | 1.00 | 0.88 | 0.90 | 0.90 | -5.40% | 15,906,965 |
Feb 20, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.86% | 19,901,272 |
Feb 19, 2025 | 1.00 | 1.04 | 0.93 | 1.00 | 1.00 | -1.96% | 16,367,033 |
Feb 18, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | - | 9,198,834 |
Feb 14, 2025 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 8,555,866 |
Feb 13, 2025 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 10,211,923 |
Feb 12, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -2.78% | 10,684,112 |
Feb 11, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -6.90% | 11,143,320 |