SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
1.070
+0.020 (1.90%)
Sep 5, 2025, 3:07 PM - Market open
SES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.07 | 1.11 | 1.03 | 1.07 | - | 1.90% | 1,664,530 |
| Sep 4, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 2,357,605 |
| Sep 3, 2025 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 2,173,036 |
| Sep 2, 2025 | 1.08 | 1.12 | 1.05 | 1.09 | 1.09 | - | 2,638,366 |
| Aug 29, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 2,790,958 |
| Aug 28, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 3,307,645 |
| Aug 27, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | - | 3,576,717 |
| Aug 26, 2025 | 1.17 | 1.22 | 1.09 | 1.12 | 1.12 | -3.45% | 9,093,710 |
| Aug 25, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 3.57% | 3,822,520 |
| Aug 22, 2025 | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 4,446,073 |
| Aug 21, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 1,457,275 |
| Aug 20, 2025 | 1.06 | 1.09 | 1.02 | 1.08 | 1.08 | - | 3,037,664 |
| Aug 19, 2025 | 1.14 | 1.16 | 1.05 | 1.08 | 1.08 | -3.57% | 4,024,780 |
| Aug 18, 2025 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | 3.70% | 4,542,494 |
| Aug 15, 2025 | 1.03 | 1.09 | 1.00 | 1.08 | 1.08 | 8.00% | 3,818,574 |
| Aug 14, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -6.54% | 5,875,913 |
| Aug 13, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 5,583,287 |
| Aug 12, 2025 | 1.11 | 1.14 | 1.07 | 1.10 | 1.10 | - | 3,691,460 |
| Aug 11, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 4,022,192 |
| Aug 8, 2025 | 1.14 | 1.21 | 1.12 | 1.13 | 1.13 | -0.88% | 4,916,386 |
| Aug 7, 2025 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 8.57% | 7,294,498 |
| Aug 6, 2025 | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | - | 4,739,336 |
| Aug 5, 2025 | 1.16 | 1.24 | 1.01 | 1.05 | 1.05 | -23.36% | 21,643,164 |
| Aug 4, 2025 | 1.29 | 1.38 | 1.26 | 1.37 | 1.37 | 13.22% | 10,589,484 |
| Aug 1, 2025 | 1.20 | 1.26 | 1.17 | 1.21 | 1.21 | -6.92% | 7,048,197 |
| Jul 31, 2025 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 8.33% | 10,968,960 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -4.00% | 5,757,080 |
| Jul 29, 2025 | 1.36 | 1.37 | 1.21 | 1.25 | 1.25 | -8.09% | 12,671,033 |
| Jul 28, 2025 | 1.20 | 1.45 | 1.20 | 1.36 | 1.36 | 15.25% | 27,076,958 |
| Jul 25, 2025 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | -2.48% | 3,569,253 |
| Jul 24, 2025 | 1.22 | 1.28 | 1.15 | 1.21 | 1.21 | - | 6,695,028 |
| Jul 23, 2025 | 1.16 | 1.24 | 1.15 | 1.21 | 1.21 | 8.04% | 6,148,882 |
| Jul 22, 2025 | 1.10 | 1.18 | 1.08 | 1.12 | 1.12 | -0.88% | 6,014,150 |
| Jul 21, 2025 | 1.26 | 1.30 | 1.11 | 1.13 | 1.13 | -6.61% | 13,782,833 |
| Jul 18, 2025 | 1.14 | 1.25 | 1.12 | 1.21 | 1.21 | 12.04% | 19,513,380 |
| Jul 17, 2025 | 0.99 | 1.09 | 0.98 | 1.08 | 1.08 | 9.79% | 8,168,163 |
| Jul 16, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | 1.39% | 7,251,288 |
| Jul 15, 2025 | 0.96 | 1.04 | 0.95 | 0.97 | 0.97 | 3.00% | 8,716,295 |
| Jul 14, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 1.54% | 3,130,283 |
| Jul 11, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -2.38% | 4,535,724 |
| Jul 10, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 6.88% | 7,019,957 |
| Jul 9, 2025 | 0.89 | 0.93 | 0.85 | 0.89 | 0.89 | 0.47% | 5,695,637 |
| Jul 8, 2025 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 4.85% | 5,969,646 |
| Jul 7, 2025 | 0.87 | 0.87 | 0.80 | 0.84 | 0.84 | -4.33% | 12,525,138 |
| Jul 3, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -0.20% | 4,202,308 |
| Jul 2, 2025 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 2.78% | 5,799,511 |
| Jul 1, 2025 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -3.19% | 7,899,885 |
| Jun 30, 2025 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | 0.10% | 7,400,602 |
| Jun 27, 2025 | 0.94 | 0.96 | 0.89 | 0.89 | 0.89 | -5.85% | 25,972,916 |
| Jun 26, 2025 | 0.88 | 0.95 | 0.86 | 0.94 | 0.94 | 8.33% | 8,716,138 |