Skip to main content
logo
SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
1.180
-0.030 (-2.48%)
At close: Jul 25, 2025, 4:00 PM
1.190
+0.010 (0.85%)
After-hours: Jul 25, 2025, 7:58 PM EDT

SES AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.151.221.151.181.18-2.48%3,520,493
Jul 24, 20251.221.281.151.211.21-6,695,028
Jul 23, 20251.161.241.151.211.218.04%6,148,882
Jul 22, 20251.101.181.081.121.12-0.88%6,014,150
Jul 21, 20251.261.301.111.131.13-6.61%13,782,833
Jul 18, 20251.141.251.121.211.2112.04%19,513,380
Jul 17, 20250.991.090.981.081.089.79%8,168,163
Jul 16, 20250.991.010.950.980.981.39%7,251,288
Jul 15, 20250.961.040.950.970.973.00%8,716,295
Jul 14, 20250.900.950.900.940.941.54%3,130,283
Jul 11, 20250.940.950.920.930.93-2.38%4,535,724
Jul 10, 20250.900.950.900.950.956.88%7,019,957
Jul 9, 20250.890.930.850.890.890.47%5,695,637
Jul 8, 20250.850.910.850.880.884.85%5,969,646
Jul 7, 20250.870.870.800.840.84-4.33%12,525,138
Jul 3, 20250.890.900.880.880.88-0.20%4,202,308
Jul 2, 20250.860.890.850.880.882.78%5,799,511
Jul 1, 20250.880.880.830.860.86-3.19%7,899,885
Jun 30, 20250.900.930.870.890.890.10%7,400,602
Jun 27, 20250.940.960.890.890.89-5.85%25,972,916
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