Skip to main content
logo
SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
0.8874
-0.0551 (-5.85%)
At close: Jun 27, 2025, 4:00 PM
0.9199
+0.0325 (3.66%)
After-hours: Jun 27, 2025, 7:50 PM EDT

SES AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.940.960.890.890.89-5.85%22,403,529
Jun 26, 20250.880.950.860.940.948.33%8,716,138
Jun 25, 20250.930.930.870.870.87-6.20%7,121,078
Jun 24, 20250.880.930.880.930.9311.10%8,926,455
Jun 23, 20250.820.840.800.830.83-0.57%8,299,413
Jun 20, 20250.930.930.840.840.84-8.93%10,590,171
Jun 18, 20250.930.950.900.920.920.05%6,098,139
Jun 17, 20250.950.990.920.920.92-3.88%7,156,820
Jun 16, 20250.961.010.940.960.960.19%7,667,459
Jun 13, 20250.960.990.940.960.96-3.79%4,953,113
Jun 12, 20251.001.040.970.990.99-1.53%4,718,997
Jun 11, 20250.991.060.981.011.012.36%5,268,318
Jun 10, 20251.031.080.950.990.99-6.03%10,937,174
Jun 9, 20251.071.081.001.051.050.96%6,303,096
Jun 6, 20250.951.050.951.041.0412.07%9,291,984
Jun 5, 20250.951.020.920.930.93-4.55%11,743,502
Jun 4, 20250.900.990.900.970.976.22%14,354,856
Jun 3, 20250.850.930.840.920.9210.58%19,207,351
Jun 2, 20250.850.900.820.830.83-8.94%9,542,840
May 30, 20250.850.940.830.910.915.29%10,730,866
May 29, 20250.910.940.860.860.86-4.10%8,994,952
May 28, 20250.950.970.890.900.90-6.73%9,474,555
May 27, 20250.971.010.940.970.971.44%14,735,227
May 23, 20250.920.970.920.950.95-1.53%8,913,778
May 22, 20250.920.990.910.970.973.00%13,531,314
May 21, 20250.941.010.920.940.94-1.25%13,681,752
May 20, 20250.891.020.860.950.9511.24%27,393,474
May 19, 20250.900.920.850.850.85-8.79%10,918,246
May 16, 20250.910.980.910.940.942.35%12,240,984
May 15, 20250.940.980.900.910.91-5.87%10,412,120
May 14, 20250.891.000.890.970.978.80%18,176,472
May 13, 20250.910.940.890.890.89-1.81%8,416,854
May 12, 20250.900.950.870.910.914.39%8,757,902
May 9, 20250.900.920.850.870.87-3.30%6,331,664
May 8, 20250.860.990.840.900.909.54%23,587,603
May 7, 20250.810.830.790.820.821.71%5,444,281
May 6, 20250.790.840.780.810.810.17%7,731,507
May 5, 20250.810.890.800.810.81-0.91%12,726,771
May 2, 20250.930.930.810.820.82-9.49%15,881,481
May 1, 20250.881.000.880.900.900.19%20,883,187
Apr 30, 20250.870.940.870.900.90-6.92%14,859,009
Apr 29, 20251.061.070.960.970.97-8.04%17,251,919
Apr 28, 20251.031.070.931.051.051.94%36,550,299
Apr 25, 20251.131.251.021.031.0318.54%81,333,418
Apr 24, 20250.780.910.760.870.8718.51%21,928,486
Apr 23, 20250.730.760.700.730.734.31%7,934,989
Apr 22, 20250.690.710.680.700.702.73%5,007,467
Apr 21, 20250.680.710.650.680.68-0.13%7,268,217
Apr 17, 20250.650.690.630.690.696.83%6,385,721
Apr 16, 20250.620.670.610.640.643.20%8,738,953